RYL: Historical Prices for RYLAND GROUP INC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	19.03	19.05	18.59	18.97	1,679,000	18.97
17-Dec-09	18.26	18.93	17.95	18.87	1,901,400	18.87
16-Dec-09	18.14	18.80	18.11	18.51	1,154,200	18.51
15-Dec-09	18.19	18.35	17.95	18.07	1,078,400	18.07
14-Dec-09	18.25	18.31	17.74	18.29	665,200	18.29
11-Dec-09	17.82	18.25	17.61	18.10	995,100	18.10
10-Dec-09	18.23	18.30	17.66	17.73	706,500	17.73
9-Dec-09	18.17	18.38	17.81	18.00	541,600	18.00
8-Dec-09	18.10	18.44	17.81	18.15	612,300	18.15
7-Dec-09	18.41	18.69	18.12	18.30	778,000	18.30
4-Dec-09	18.47	18.81	18.09	18.54	1,177,900	18.54
3-Dec-09	18.40	18.55	17.96	17.99	1,100,200	17.99
2-Dec-09	18.88	19.40	18.55	18.58	1,027,000	18.58
1-Dec-09	18.67	19.15	18.36	18.90	1,912,800	18.90
30-Nov-09	17.99	18.32	17.71	18.31	1,569,300	18.31
27-Nov-09	17.93	18.32	17.86	18.04	527,700	18.04
25-Nov-09	18.62	18.80	18.36	18.44	897,200	18.44
24-Nov-09	18.87	18.95	18.20	18.60	1,267,700	18.60
23-Nov-09	19.45	19.69	18.70	18.85	1,412,900	18.85
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
* 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