RYL: Historical Prices for RYLAND GROUP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.25	19.51	18.63	19.02	1,236,600	19.02
19-Nov-09	19.75	19.84	19.33	19.61	1,785,000	19.61
18-Nov-09	19.59	20.29	19.55	20.01	1,321,100	20.01
17-Nov-09	19.90	19.90	19.43	19.86	674,000	19.86
16-Nov-09	20.00	20.33	19.85	19.94	641,000	19.94
13-Nov-09	19.55	20.09	19.31	19.79	1,165,100	19.79
12-Nov-09	20.19	20.35	19.40	19.51	839,100	19.51
11-Nov-09	19.51	20.35	19.51	20.24	1,437,100	20.24
10-Nov-09	19.60	19.89	18.82	19.06	972,200	19.06
9-Nov-09	19.43	19.60	19.16	19.46	731,500	19.46
6-Nov-09	19.26	20.07	18.85	19.23	1,358,300	19.23
5-Nov-09	19.57	20.28	19.36	19.58	1,771,800	19.58
4-Nov-09	19.33	19.92	19.18	19.43	1,702,700	19.43
3-Nov-09	18.27	19.33	18.05	19.27	1,862,700	19.27
2-Nov-09	18.68	19.01	17.70	18.48	1,717,100	18.48
30-Oct-09	19.24	19.41	18.34	18.55	1,678,900	18.55
29-Oct-09	20.28	20.28	19.10	19.47	2,166,300	19.47
28-Oct-09	19.81	19.91	18.46	18.66	1,975,400	18.66
27-Oct-09	20.18	20.71	19.80	20.05	1,101,600	20.05
26-Oct-09	20.88	21.43	19.94	20.08	1,523,400	20.08
23-Oct-09	22.27	22.50	20.92	20.99	1,535,400	20.99
22-Oct-09	20.55	22.37	20.27	22.13	2,028,000	22.13
21-Oct-09	21.12	21.85	20.40	20.42	1,225,600	20.42
20-Oct-09	21.85	21.85	21.01	21.07	798,300	21.07
19-Oct-09	22.27	22.44	21.74	21.86	873,000	21.86
16-Oct-09	22.33	22.52	21.90	22.18	1,331,000	22.18
15-Oct-09	22.62	22.73	22.34	22.60	649,800	22.60
14-Oct-09	22.57	22.66	21.92	22.59	962,000	22.59
13-Oct-09	21.31	22.41	21.14	21.96	1,398,000	21.96
13-Oct-09	$ 0.03 Dividend
12-Oct-09	21.16	21.54	21.09	21.38	845,000	21.35
9-Oct-09	21.16	21.60	20.62	21.14	1,070,400	21.11
8-Oct-09	19.95	21.48	19.74	21.16	2,477,800	21.13
7-Oct-09	20.06	20.09	19.30	19.55	1,034,400	19.52
6-Oct-09	19.93	20.70	19.62	20.10	1,371,000	20.07
5-Oct-09	19.70	20.13	19.21	19.52	984,900	19.49
2-Oct-09	19.57	20.16	19.37	19.53	1,259,600	19.50
1-Oct-09	20.78	20.83	19.90	19.97	1,254,500	19.94
30-Sep-09	21.80	21.80	20.80	21.07	1,318,000	21.04
29-Sep-09	22.16	22.43	21.67	21.70	576,200	21.67
28-Sep-09	21.18	21.92	21.09	21.76	807,300	21.73
25-Sep-09	22.23	22.60	20.95	21.09	2,240,600	21.06
24-Sep-09	23.18	23.37	22.21	22.48	1,322,300	22.45
23-Sep-09	23.60	23.76	22.58	22.59	904,800	22.56
22-Sep-09	24.05	24.25	23.46	23.60	830,000	23.57
21-Sep-09	23.80	23.86	23.02	23.74	779,300	23.71
18-Sep-09	24.12	24.57	23.88	24.05	1,913,600	24.02
17-Sep-09	24.02	24.60	23.13	23.72	1,141,200	23.69
16-Sep-09	23.14	24.13	23.06	24.13	864,500	24.10
15-Sep-09	22.30	23.09	22.21	22.98	799,800	22.95
14-Sep-09	22.51	22.62	22.07	22.25	878,000	22.22
11-Sep-09	23.65	23.69	22.53	22.74	827,400	22.71
10-Sep-09	22.80	23.59	22.37	23.54	762,700	23.51
9-Sep-09	22.85	23.08	22.40	22.74	568,200	22.71
8-Sep-09	22.40	22.97	22.00	22.88	651,300	22.85
4-Sep-09	21.99	22.31	21.67	22.16	449,100	22.13
3-Sep-09	21.25	22.02	20.83	21.98	1,012,100	21.95
2-Sep-09	21.65	22.04	21.06	21.06	1,224,300	21.03
1-Sep-09	22.86	23.78	22.26	22.28	1,006,700	22.25
31-Aug-09	23.28	23.39	22.69	22.92	992,800	22.89
28-Aug-09	24.35	24.73	23.34	23.75	890,400	23.72
27-Aug-09	24.06	24.31	22.95	23.91	1,131,900	23.88
26-Aug-09	24.12	24.94	23.58	24.29	1,361,500	24.26
25-Aug-09	23.56	24.57	23.52	24.07	1,847,800	24.04
24-Aug-09	23.44	23.75	22.84	23.22	1,332,000	23.19
21-Aug-09	22.40	23.63	22.39	23.29	1,398,600	23.26
20-Aug-09	21.83	22.50	21.83	22.15	801,100	22.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions