Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avalon Holdings Corp
(NY:
AWX
)
2.260
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
2.470
2.500
2.220
2.370
27,748
-0.01(-0.42%)
May 28, 2015
2.450
2.534
2.280
2.380
72,787
-0.12(-4.88%)
May 27, 2015
2.790
2.800
2.430
2.502
17,731
-0.35(-12.21%)
May 26, 2015
2.910
2.920
2.850
2.850
7,010
-0.06(-2.06%)
May 22, 2015
2.890
2.910
2.910
2.910
12,700
+0.03(+1.04%)
May 21, 2015
3.000
3.080
2.880
2.880
29,090
-0.16(-5.26%)
May 20, 2015
3.100
3.140
2.990
3.040
34,194
-0.19(-5.88%)
May 19, 2015
3.200
3.270
3.110
3.230
24,601
+0.03(+0.94%)
May 18, 2015
3.450
3.480
3.180
3.200
38,902
-0.27(-7.78%)
May 15, 2015
3.560
3.640
3.430
3.470
70,918
-0.11(-3.07%)
May 14, 2015
3.580
3.650
3.550
3.580
40,480
-0.01(-0.21%)
May 13, 2015
3.580
3.610
3.570
3.587
9,526
+0.04(+1.06%)
May 12, 2015
3.600
3.640
3.550
3.550
39,980
-0.06(-1.66%)
May 11, 2015
3.560
3.660
3.500
3.610
37,810
+0.06(+1.69%)
May 08, 2015
3.600
3.680
3.550
3.550
28,932
-0.05(-1.39%)
May 07, 2015
3.580
3.640
3.580
3.600
23,820
+0.02(+0.56%)
May 06, 2015
3.600
3.710
3.550
3.580
37,757
-0.02(-0.56%)
May 05, 2015
3.610
3.650
3.580
3.600
28,711
+0.00(+0.00%)
May 04, 2015
3.600
3.719
3.470
3.600
121,542
-0.02(-0.55%)
May 01, 2015
3.600
3.680
3.570
3.620
95,174
+0.02(+0.56%)
Apr 30, 2015
3.600
3.690
3.600
3.600
29,567
+0.00(+0.00%)
Apr 29, 2015
3.600
3.700
3.530
3.600
49,595
-0.05(-1.37%)
Apr 28, 2015
3.600
3.650
3.580
3.650
39,657
-0.03(-0.82%)
Apr 27, 2015
3.650
3.750
3.600
3.680
55,120
+0.00(+0.00%)
Apr 24, 2015
3.680
3.750
3.520
3.680
70,726
-0.06(-1.60%)
Apr 23, 2015
3.650
3.750
3.650
3.740
32,580
+0.09(+2.47%)
Apr 22, 2015
3.690
3.740
3.600
3.650
37,717
-0.02(-0.54%)
Apr 21, 2015
3.500
3.890
3.470
3.670
133,256
+0.17(+4.86%)
Apr 20, 2015
3.550
3.580
3.340
3.500
83,100
-0.05(-1.41%)
Apr 17, 2015
2.950
3.700
2.920
3.550
186,864
+0.65(+22.41%)
Apr 16, 2015
2.700
2.900
2.630
2.900
42,732
+0.23(+8.61%)
Apr 15, 2015
2.700
2.700
2.566
2.670
37,155
+0.02(+0.75%)
Apr 14, 2015
2.700
2.700
2.560
2.650
41,169
+0.06(+2.32%)
Apr 13, 2015
2.550
2.700
2.550
2.590
8,873
-0.13(-4.78%)
Apr 09, 2015
2.810
2.850
2.710
2.720
6
+0.04(+1.49%)
Apr 08, 2015
2.630
2.850
2.610
2.680
2,664
-0.02(-0.74%)
Apr 07, 2015
2.710
2.710
2.700
2.700
775
-0.11(-3.91%)
Apr 06, 2015
2.690
2.810
2.580
2.810
8,704
+0.06(+2.11%)
Mar 30, 2015
2.750
2.752
2.752
2.752
1,400
-0.11(-3.94%)
Mar 27, 2015
2.870
2.880
2.860
2.865
2,526
+0.14(+4.95%)
Mar 26, 2015
2.720
2.730
2.720
2.730
634
-0.02(-0.76%)
Mar 25, 2015
2.751
2.751
2.751
2.751
300
-0.15(-5.13%)
Mar 24, 2015
2.800
2.900
2.778
2.900
1,072
-0.10(-3.34%)
Mar 23, 2015
2.899
3.010
2.895
3.000
4,435
+0.11(+3.81%)
Mar 20, 2015
2.890
2.890
2.890
2.890
435
-0.03(-1.03%)
Mar 19, 2015
2.920
2.920
2.920
2.920
148
+0.10(+3.55%)
Mar 18, 2015
2.850
2.890
2.810
2.820
1,890
+0.00(+0.00%)
Mar 17, 2015
2.730
2.820
2.730
2.820
4,978
+0.01(+0.21%)
Mar 16, 2015
2.720
2.814
2.720
2.814
1,004
+0.09(+3.46%)
Mar 13, 2015
2.910
2.910
2.720
2.720
3,372
-0.20(-6.85%)
Mar 12, 2015
3.000
3.000
2.920
2.920
601
+0.02(+0.69%)
Mar 11, 2015
2.910
2.916
2.900
2.900
5,040
+0.00(+0.00%)
Mar 10, 2015
3.110
3.110
2.730
2.900
5,839
-0.20(-6.45%)
Mar 05, 2015
3.220
3.220
3.100
3.100
41
+0.00(+0.00%)
Mar 03, 2015
3.100
3.100
3.100
3.100
100
+0.00(+0.00%)
Feb 27, 2015
3.100
3.100
3.100
3.100
200
+0.00(+0.00%)
Feb 24, 2015
3.200
3.200
3.000
3.100
13
+0.00(+0.00%)
Feb 23, 2015
3.550
3.550
3.100
3.100
6,594
-0.43(-12.18%)
Feb 20, 2015
3.540
3.740
3.440
3.530
16,433
+0.13(+3.82%)
Feb 19, 2015
3.400
3.450
3.400
3.400
300
+0.02(+0.59%)
Feb 18, 2015
3.450
3.450
3.380
3.380
651
-0.08(-2.31%)
Feb 17, 2015
3.510
3.520
3.310
3.460
2,198
-0.04(-1.14%)
Feb 13, 2015
3.460
3.500
3.500
3.500
3,200
+0.10(+2.94%)
Feb 12, 2015
3.470
3.480
3.400
3.400
4,125
+0.08(+2.41%)
Feb 11, 2015
3.320
3.320
3.320
3.320
716
+0.17(+5.40%)
Feb 10, 2015
3.210
3.220
3.070
3.150
1,922
-0.03(-0.94%)
Feb 06, 2015
3.100
3.180
3.180
3.180
73,400
-0.02(-0.63%)
Feb 05, 2015
3.060
3.200
3.050
3.200
1,300
+0.05(+1.59%)
Feb 04, 2015
3.135
3.150
3.135
3.150
248
+0.00(+0.00%)
Feb 03, 2015
3.120
3.160
3.100
3.150
12,345
+0.05(+1.61%)
Feb 02, 2015
3.100
3.100
3.100
3.100
10,000
-0.02(-0.64%)
Jan 30, 2015
2.810
3.120
2.810
3.120
1,700
+0.17(+5.76%)
Jan 28, 2015
3.140
3.150
2.950
2.950
59
-0.05(-1.65%)
Jan 27, 2015
2.990
2.999
2.990
2.999
431
-0.00(-0.02%)
Jan 26, 2015
3.080
3.210
3.000
3.000
2,383
+0.04(+1.35%)
Jan 23, 2015
3.050
3.050
2.900
2.960
8,631
-0.12(-3.89%)
Jan 22, 2015
2.850
3.100
2.850
3.080
12,632
+0.18(+6.20%)
Jan 21, 2015
2.800
2.900
2.790
2.900
3,414
+0.05(+1.75%)
Jan 20, 2015
2.850
2.850
2.850
2.850
300
+0.07(+2.52%)
Jan 16, 2015
2.800
2.830
2.620
2.780
9,855
-0.04(-1.42%)
Jan 15, 2015
2.950
2.950
2.760
2.820
4,192
-0.03(-1.05%)
Jan 14, 2015
3.050
3.150
2.820
2.850
5,840
-0.25(-8.06%)
Jan 13, 2015
3.150
3.260
3.100
3.100
30,822
-0.05(-1.59%)
Jan 12, 2015
2.960
3.470
2.917
3.150
101,048
+0.27(+9.38%)
Jan 09, 2015
2.650
2.880
2.580
2.880
49,108
+0.24(+9.09%)
Jan 08, 2015
2.730
2.760
2.610
2.640
17,954
-0.06(-2.22%)
Jan 07, 2015
2.610
2.720
2.600
2.700
9,551
+0.11(+4.25%)
Jan 06, 2015
2.650
2.730
2.530
2.590
12,982
-0.15(-5.47%)
Jan 05, 2015
2.630
2.771
2.620
2.740
7,530
-0.05(-1.79%)
Jan 02, 2015
2.790
2.790
2.790
2.790
190
+0.17(+6.49%)
Dec 31, 2014
2.730
2.620
2.620
2.620
12,700
-0.11(-3.98%)
Dec 30, 2014
2.750
2.750
2.712
2.728
7,455
-0.11(-3.93%)
Dec 29, 2014
2.670
2.840
2.670
2.840
3,630
+0.16(+5.97%)
Dec 26, 2014
2.760
2.800
2.670
2.680
4,718
-0.16(-5.63%)
Dec 24, 2014
2.900
2.840
2.840
2.840
1,600
+0.02(+0.71%)
Dec 23, 2014
3.050
3.100
2.790
2.820
36,956
-0.27(-8.74%)
Dec 22, 2014
3.100
3.170
3.050
3.090
14,348
-0.11(-3.44%)
Dec 19, 2014
3.320
3.430
3.100
3.200
24,851
-0.18(-5.33%)
Dec 18, 2014
3.140
3.440
3.050
3.380
13,713
+0.24(+7.64%)
Dec 17, 2014
3.200
3.260
3.050
3.140
6,346
+0.04(+1.29%)
Dec 16, 2014
3.390
3.390
3.040
3.100
11,077
-0.20(-6.06%)
Dec 15, 2014
3.390
3.390
3.300
3.300
908
-0.09(-2.65%)
Dec 12, 2014
3.420
3.510
3.340
3.390
4,356
-0.03(-0.88%)
Dec 11, 2014
3.350
3.520
3.350
3.420
16,536
+0.02(+0.59%)
Dec 10, 2014
3.000
3.600
2.640
3.400
28,905
+0.18(+5.59%)
Dec 09, 2014
3.300
3.300
2.990
3.220
15,197
-0.12(-3.61%)
Dec 05, 2014
3.340
3.630
3.150
3.341
21
-0.02(-0.70%)
Dec 04, 2014
3.360
3.364
3.350
3.364
741
+0.01(+0.42%)
Dec 03, 2014
3.360
3.360
3.350
3.350
709
-0.07(-1.99%)
Dec 02, 2014
3.386
3.418
3.386
3.418
1,050
-0.03(-0.93%)
Dec 01, 2014
3.450
3.450
3.450
3.450
424
-0.01(-0.29%)
Nov 28, 2014
3.470
3.470
3.460
3.460
429
-0.01(-0.29%)
Nov 26, 2014
3.470
3.470
3.470
3.470
700
-0.00(-0.03%)
Nov 25, 2014
3.471
3.471
3.471
3.471
134
-0.04(-1.17%)
Nov 24, 2014
3.530
3.530
3.501
3.512
1,279
-0.07(-1.90%)
Nov 20, 2014
3.590
3.590
3.570
3.580
42
+0.08(+2.29%)
Nov 18, 2014
3.390
3.590
3.390
3.500
40
+0.00(+0.00%)
Nov 17, 2014
3.670
3.740
3.500
3.500
427
+0.00(+0.00%)
Nov 14, 2014
3.490
3.500
3.470
3.500
3,855
+0.00(+0.06%)
Nov 13, 2014
3.371
3.498
3.371
3.498
592
-0.06(-1.75%)
Nov 12, 2014
3.560
3.560
3.560
3.560
340
+0.13(+3.79%)
Nov 10, 2014
3.430
3.430
3.430
3.430
19
+0.04(+1.18%)
Nov 07, 2014
3.349
3.390
3.260
3.390
3,002
+0.10(+3.04%)
Nov 06, 2014
3.500
3.500
3.290
3.290
2,301
-0.21(-6.00%)
Nov 04, 2014
3.510
3.510
3.500
3.500
21
-0.01(-0.28%)
Oct 31, 2014
3.490
3.510
3.490
3.510
111
+0.06(+1.74%)
Oct 28, 2014
3.450
3.450
3.450
3.450
400
+0.00(+0.00%)
Oct 27, 2014
3.450
3.411
3.411
3.450
285
+0.04(+1.14%)
Oct 24, 2014
3.490
3.490
3.400
3.411
1,484
-0.12(-3.37%)
Oct 23, 2014
3.530
3.530
3.530
3.530
100
+0.09(+2.47%)
Oct 22, 2014
3.480
3.480
3.445
3.445
1,450
-0.06(-1.57%)
Oct 21, 2014
3.490
3.500
3.470
3.500
3,300
+0.01(+0.29%)
Oct 20, 2014
3.490
3.490
3.490
3.490
332
+0.13(+3.87%)
Oct 17, 2014
3.500
3.706
3.360
3.360
4,296
-0.19(-5.35%)
Oct 16, 2014
3.350
3.550
3.350
3.550
448
+0.13(+3.80%)
Oct 15, 2014
3.430
3.519
3.420
3.420
1,551
-0.10(-2.84%)
Oct 14, 2014
3.350
3.420
3.350
3.520
2,525
+0.02(+0.57%)
Oct 13, 2014
3.558
3.558
3.500
3.500
2,161
-0.15(-4.11%)
Oct 10, 2014
3.650
3.650
3.650
3.650
127
+0.11(+3.11%)
Oct 09, 2014
3.500
3.540
3.500
3.540
10,839
-0.02(-0.56%)
Oct 08, 2014
3.670
3.690
3.560
3.560
7,210
-0.18(-4.81%)
Oct 06, 2014
3.900
3.740
3.740
3.740
700
+0.04(+1.08%)
Oct 03, 2014
3.840
3.840
3.700
3.700
6,110
-0.11(-2.79%)
Oct 02, 2014
3.960
3.960
3.806
3.806
338
-0.07(-1.71%)
Oct 01, 2014
3.872
3.872
3.872
3.872
785
+0.15(+4.10%)
Sep 30, 2014
3.680
3.780
3.680
3.720
732
+0.01(+0.27%)
Sep 29, 2014
3.720
3.720
3.710
3.710
212
-0.11(-2.88%)
Sep 26, 2014
3.740
3.872
3.720
3.820
1,975
+0.02(+0.53%)
Sep 25, 2014
3.720
3.800
3.720
3.800
2,281
+0.04(+1.06%)
Sep 24, 2014
3.760
3.850
3.760
3.760
22,413
+0.00(+0.00%)
Sep 23, 2014
4.000
4.000
3.710
3.760
2,886
-0.21(-5.29%)
Sep 22, 2014
3.770
3.970
3.650
3.970
4,242
+0.22(+5.87%)
Sep 19, 2014
3.650
3.760
3.650
3.750
2,555
+0.20(+5.63%)
Sep 18, 2014
3.600
3.650
3.520
3.550
8,524
-0.07(-1.93%)
Sep 17, 2014
3.620
3.620
3.600
3.620
1,609
+0.01(+0.27%)
Sep 16, 2014
3.600
3.642
3.600
3.610
4,584
-0.10(-2.69%)
Sep 15, 2014
3.620
3.720
3.620
3.710
5,878
+0.00(+0.00%)
Sep 12, 2014
3.737
3.737
3.710
3.710
790
+0.00(+0.00%)
Sep 11, 2014
3.700
3.800
3.700
3.710
12,749
+0.05(+1.37%)
Sep 10, 2014
4.000
4.000
3.643
3.660
13,844
-0.54(-12.86%)
Sep 09, 2014
4.200
4.200
4.200
4.200
439
+0.01(+0.24%)
Sep 08, 2014
4.190
4.190
4.190
4.190
137
-0.15(-3.45%)
Sep 05, 2014
4.180
4.340
4.200
4.340
1,800
+0.14(+3.33%)
Sep 04, 2014
4.300
4.300
4.200
4.200
1,305
-0.01(-0.31%)
Sep 03, 2014
4.300
4.300
4.200
4.213
2,077
-0.06(-1.47%)
Sep 02, 2014
4.276
4.276
4.276
4.276
400
-0.01(-0.33%)
Aug 29, 2014
4.180
4.290
4.290
4.290
10,700
-0.11(-2.50%)
Aug 28, 2014
4.400
4.400
4.400
4.400
20
+0.00(+0.00%)
Aug 27, 2014
4.290
4.400
4.290
4.400
2,600
+0.15(+3.53%)
Aug 26, 2014
4.190
4.250
4.190
4.250
300
-0.09(-2.00%)
Aug 25, 2014
4.435
4.435
4.280
4.337
3,272
+0.09(+2.04%)
Aug 21, 2014
4.330
4.250
4.250
4.250
2,300
-0.04(-0.93%)
Aug 20, 2014
4.310
4.310
4.290
4.290
370
+0.14(+3.37%)
Aug 19, 2014
4.150
4.150
4.150
4.150
299
+0.00(+0.00%)
Aug 15, 2014
4.150
4.150
4.150
4.150
200
+0.00(+0.00%)
Aug 14, 2014
4.230
4.230
4.150
4.150
2,000
-0.21(-4.82%)
Aug 13, 2014
4.220
4.370
4.190
4.360
22,745
+0.04(+0.93%)
Aug 11, 2014
4.410
4.320
4.320
4.320
1,500
-0.09(-2.04%)
Aug 08, 2014
4.400
4.410
4.400
4.410
604
+0.14(+3.28%)
Aug 07, 2014
4.360
4.389
4.270
4.270
738
+0.04(+0.95%)
Aug 06, 2014
4.340
4.340
4.200
4.230
625
-0.02(-0.55%)
Aug 05, 2014
4.370
4.410
4.200
4.254
6,313
+0.06(+1.52%)
Aug 04, 2014
4.010
4.190
4.010
4.190
1,927
+0.15(+3.72%)
Aug 01, 2014
4.110
4.110
3.950
4.040
3,065
-0.13(-3.12%)
Jul 31, 2014
4.250
4.250
4.060
4.170
17,736
-0.03(-0.71%)
Jul 30, 2014
4.176
4.200
4.176
4.200
3,644
+0.15(+3.70%)
Jul 29, 2014
4.110
4.250
4.050
4.050
5,825
-0.35(-7.95%)
Jul 28, 2014
4.330
4.405
4.330
4.400
1,255
+0.11(+2.56%)
Jul 25, 2014
4.220
4.300
4.200
4.290
2,832
+0.12(+3.00%)
Jul 24, 2014
4.810
4.820
4.110
4.165
70,808
-0.54(-11.38%)
Jul 23, 2014
4.780
5.110
4.660
4.700
54,153
-0.03(-0.63%)
Jul 22, 2014
4.310
4.900
4.070
4.730
66,542
+0.43(+10.00%)
Jul 18, 2014
4.300
4.300
4.300
4.300
10,800
+0.11(+2.63%)
Jul 17, 2014
4.470
4.470
4.080
4.190
3,351
-0.30(-6.68%)
Jul 16, 2014
4.230
4.490
4.200
4.490
602
+0.19(+4.42%)
Jul 15, 2014
4.160
4.500
4.070
4.300
10,378
+0.12(+2.87%)
Jul 14, 2014
4.230
4.240
4.070
4.180
9,063
+0.09(+2.20%)
Jul 11, 2014
4.230
4.230
4.090
4.090
4,486
-0.11(-2.62%)
Jul 10, 2014
4.200
4.200
4.200
4.200
750
-0.06(-1.39%)
Jul 09, 2014
4.200
4.259
4.200
4.259
1,630
+0.07(+1.65%)
Jul 08, 2014
4.270
4.270
4.190
4.190
4,926
+0.03(+0.72%)
Jul 07, 2014
4.210
4.240
4.160
4.160
1,155
-0.16(-3.70%)
Jul 03, 2014
4.140
4.320
4.320
4.320
9,800
+0.17(+4.10%)
Jul 02, 2014
4.230
4.230
4.120
4.150
2,273
+0.05(+1.22%)
Jul 01, 2014
4.250
4.250
4.100
4.100
11,317
-0.21(-4.87%)
Jun 30, 2014
4.450
4.450
4.120
4.310
11,054
-0.14(-3.15%)
Jun 27, 2014
4.420
4.480
4.240
4.450
21,354
+0.03(+0.68%)
Jun 26, 2014
4.410
4.470
4.251
4.420
1,063
+0.30(+7.28%)
Jun 25, 2014
4.300
4.310
4.120
4.120
364
-0.21(-4.85%)
Jun 24, 2014
4.110
4.390
4.040
4.330
10,628
+0.17(+4.09%)
Jun 23, 2014
4.200
4.200
3.980
4.160
2,445
-0.14(-3.26%)
Jun 20, 2014
4.620
4.620
4.080
4.300
32,247
-0.24(-5.29%)
Jun 19, 2014
4.690
4.690
4.450
4.540
2,963
+0.06(+1.34%)
Jun 18, 2014
4.560
4.560
4.480
4.480
3,346
-0.21(-4.48%)
Jun 17, 2014
4.690
4.690
4.670
4.690
1,915
+0.03(+0.64%)
Jun 16, 2014
4.670
4.750
4.604
4.660
4,625
-0.13(-2.71%)
Jun 13, 2014
4.540
4.790
4.500
4.790
2,099
+0.06(+1.27%)
Jun 12, 2014
4.590
4.730
4.590
4.730
4,655
+0.19(+4.19%)
Jun 11, 2014
4.750
4.750
4.420
4.540
3,073
-0.22(-4.62%)
Jun 10, 2014
4.620
4.760
4.580
4.760
2,409
+0.44(+10.19%)
Jun 06, 2014
4.390
4.390
4.300
4.320
1,000
+0.17(+4.10%)
Jun 04, 2014
4.150
4.150
4.150
4.150
0
+0.01(+0.15%)
Jun 03, 2014
4.040
4.156
4.039
4.144
6,420
+0.09(+2.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.