Yadkin Valley Financial Corporation (YAVY)

2.83 +0.11  +4.04%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Yadkin Valley Financial Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 2.68 2.83 2.68 2.83 9519
May 30, 2012 2.68 2.77 2.68 2.72 5400
May 29, 2012 2.62 2.72 2.42 2.72 21529
May 25, 2012 2.56 2.70 2.56 2.64 13532
May 24, 2012 2.88 2.900 2.41 2.55 87770
May 23, 2012 2.77 2.91 2.66 2.91 29836
May 22, 2012 2.95 2.95 2.73 2.73 38478
May 21, 2012 3.00 3.00 2.75 2.94 16418
May 18, 2012 2.89 3.00 2.86 2.99 11853
May 17, 2012 2.91 3.00 2.80 2.81 29547
May 16, 2012 3.00 3.09 2.96 3.09 18080
May 15, 2012 3.00 3.05 2.95 2.99 35657
May 14, 2012 2.94 3.06 2.86 3.03 21671
May 11, 2012 2.97 3.010 2.96 2.96 49393
May 10, 2012 3.00 3.01 2.97 3.00 4032
May 9, 2012 3.05 3.10 3.01 3.02 3764
May 8, 2012 3.15 3.16 3.04 3.05 12706
May 7, 2012 2.81 3.15 2.81 3.15 55153
May 4, 2012 3.07 3.19 2.96 2.979 15225
May 3, 2012 3.02 3.21 2.869 3.060 21015
May 2, 2012 3.17 3.22 2.901 2.99 37644
May 1, 2012 3.290 3.30 3.10 3.12 20522
April 30, 2012 3.15 3.26 3.11 3.26 47817
April 27, 2012 3.27 3.30 3.15 3.15 51418
April 26, 2012 3.00 3.36 3.00 3.191 96554
April 25, 2012 2.80 3.00 2.80 3.00 41356
April 24, 2012 2.80 2.930 2.73 2.80 15707
April 23, 2012 2.76 2.97 2.62 2.86 11713
April 20, 2012 2.76 2.97 2.62 2.80 27455
April 19, 2012 2.80 2.95 2.75 2.79 25969
April 18, 2012 2.78 2.910 2.77 2.83 3404
April 17, 2012 2.71 2.91 2.71 2.76 14934
April 16, 2012 2.700 2.94 2.68 2.90 50688
April 13, 2012 2.73 2.870 2.73 2.81 11083
April 12, 2012 2.86 2.89 2.75 2.78 7309
April 11, 2012 2.91 2.95 2.771 2.90 10833
April 10, 2012 2.80 2.85 2.75 2.85 8870
April 9, 2012 2.78 2.80 2.75 2.80 5699
April 5, 2012 2.810 2.85 2.78 2.78 8791
April 4, 2012 2.90 2.90 2.760 2.812 27600
April 3, 2012 2.87 2.93 2.800 2.91 34415
April 2, 2012 2.89 2.95 2.84 2.84 30437
March 30, 2012 2.60 2.95 2.500 2.89 55854
March 29, 2012 2.31 2.63 2.31 2.63 40804
March 28, 2012 2.31 2.42 2.31 2.392 28807
March 27, 2012 2.26 2.34 2.20 2.31 33684
March 26, 2012 2.22 2.34 2.22 2.252 8650
March 23, 2012 2.24 2.24 2.17 2.20 5458
March 22, 2012 2.28 2.33 2.21 2.233 10428
March 21, 2012 2.30 2.34 2.25 2.34 11000
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

YAVY News

$YAVY filed latest Quarterly Report http://stks.co/3X93
about 36 days ago by MarketBrief
$YAVY filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Et1
about 57 days ago by MarketBrief
$mbtf, $mcbf along with $PRWT , $BOVA , $YAVY all on watch list with $VBFC, $PNBC
about 63 days ago by 3DTradingtrader
$YAVY filed latest Quarterly Report http://stks.co/rU0
about 217 days ago by MarketBrief
Mark DeMarcus named COO at Yadkin Valley
Aug 25, 7:36AM FlyOnTheWall
$YAVY nice move today
about 513 days ago by Marshvegas
$yavy cheapest local bank Insider buys
about 873 days ago by winnerli
Hearing a newsletter is recommending a short on Yadkin Valley Financial Corp. (Nasdaq: $YAVY)
about 1270 days ago by thejohnwolfe

Recent Quotes

Symbol Price Chg Chg % Market Cap
YAVY 2.83 +0.11 +4.04% 55.27M
YAO 21.73 +0.06 +0.28%
Y 325.63 -3.37 -1.02% 2.813B
UNT 38.88 -0.91 -2.29% 1.935B
UNS 37.30 -0.19 -0.51% 1.423B
UNP 108.40 -3.00 -2.69% 53.33B
UNM 19.31 -0.64 -3.21% 5.798B
UNL 16.05 -0.26 -1.59%
TTEC 14.76 -0.14 -0.94% 843.64M
TTC 71.78 -2.73 -3.66% 2.230B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close