Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 2.728 2.742 2.714 2.739 2,094,235 +0.01(+0.20%)
Jan 28, 2005 2.725 2.742 2.711 2.733 1,991,687 +0.01(+0.30%)
Jan 27, 2005 2.750 2.761 2.722 2.725 2,798,981 -0.04(-1.49%)
Jan 26, 2005 2.750 2.777 2.750 2.766 1,003,662 +0.01(+0.30%)
Jan 25, 2005 2.772 2.788 2.744 2.758 1,713,498 -0.01(-0.50%)
Jan 24, 2005 2.695 2.805 2.692 2.772 4,594,663 -0.08(-2.70%)
Jan 21, 2005 2.819 2.871 2.805 2.849 875,295 +0.03(+1.07%)
Jan 20, 2005 2.819 2.868 2.769 2.819 1,097,119 +0.02(+0.59%)
Jan 19, 2005 2.805 2.846 2.791 2.802 1,165,484 +0.00(+0.00%)
Jan 18, 2005 2.794 2.802 2.772 2.802 2,347,333 +0.01(+0.20%)
Jan 14, 2005 2.780 2.797 2.769 2.797 1,364,035 +0.02(+0.59%)
Jan 13, 2005 2.791 2.805 2.758 2.780 1,746,590 -0.01(-0.39%)
Jan 12, 2005 2.753 2.791 2.736 2.791 2,103,690 +0.03(+1.00%)
Jan 11, 2005 2.769 2.775 2.750 2.764 1,594,586 -0.01(-0.20%)
Jan 10, 2005 2.772 2.788 2.753 2.769 1,560,767 -0.00(-0.10%)
Jan 07, 2005 2.805 2.819 2.755 2.772 1,213,849 -0.03(-1.18%)
Jan 06, 2005 2.772 2.808 2.755 2.805 1,428,400 +0.04(+1.59%)
Jan 05, 2005 2.852 2.852 2.725 2.761 2,890,619 -0.09(-3.18%)
Jan 04, 2005 2.876 2.885 2.835 2.852 1,544,403 -0.01(-0.38%)
Jan 03, 2005 2.909 2.923 2.838 2.863 1,855,684 -0.08(-2.80%)
Dec 31, 2004 2.915 2.948 2.904 2.945 1,487,674 +0.02(+0.56%)
Dec 30, 2004 2.907 2.934 2.907 2.929 1,256,395 +0.00(+0.00%)
Dec 29, 2004 2.937 2.940 2.898 2.929 1,395,308 -0.06(-1.93%)
Dec 28, 2004 2.992 3.091 2.967 2.986 1,313,488 +0.01(+0.28%)
Dec 27, 2004 2.964 2.984 2.948 2.978 1,552,039 +0.02(+0.56%)
Dec 23, 2004 2.956 2.967 2.945 2.962 1,065,845 +0.01(+0.19%)
Dec 22, 2004 2.964 2.967 2.937 2.956 1,154,938 -0.01(-0.37%)
Dec 21, 2004 2.896 2.970 2.893 2.967 2,160,782 +0.06(+2.18%)
Dec 20, 2004 2.920 2.920 2.885 2.904 1,518,220 -0.02(-0.75%)
Dec 17, 2004 2.890 2.937 2.887 2.926 1,812,046 +0.03(+1.04%)
Dec 16, 2004 2.918 2.926 2.896 2.896 1,058,209 -0.02(-0.75%)
Dec 15, 2004 2.915 2.929 2.898 2.918 1,855,320 +0.00(+0.09%)
Dec 14, 2004 2.915 2.926 2.909 2.915 1,717,135 -0.01(-0.47%)
Dec 13, 2004 2.948 2.956 2.918 2.929 1,315,306 -0.02(-0.65%)
Dec 10, 2004 2.890 2.948 2.890 2.948 836,748 +0.04(+1.51%)
Dec 09, 2004 2.929 2.929 2.885 2.904 1,030,571 -0.03(-1.03%)
Dec 08, 2004 2.929 2.945 2.915 2.934 797,475 +0.01(+0.47%)
Dec 07, 2004 2.942 2.956 2.915 2.920 989,116 -0.03(-1.12%)
Dec 06, 2004 2.915 2.953 2.901 2.953 1,284,760 +0.02(+0.85%)
Dec 03, 2004 2.926 2.942 2.907 2.929 915,296 +0.00(+0.09%)
Dec 02, 2004 2.951 2.959 2.923 2.926 770,565 -0.04(-1.30%)
Dec 01, 2004 2.918 2.967 2.915 2.964 1,311,306 +0.04(+1.51%)
Nov 30, 2004 2.909 2.929 2.887 2.920 884,386 +0.01(+0.38%)
Nov 29, 2004 2.901 2.931 2.896 2.909 1,046,572 +0.01(+0.28%)
Nov 26, 2004 2.915 2.923 2.901 2.901 357,100 -0.01(-0.38%)
Nov 24, 2004 2.882 2.915 2.863 2.912 595,288 +0.03(+1.15%)
Nov 23, 2004 2.874 2.885 2.852 2.879 825,112 +0.01(+0.19%)
Nov 22, 2004 2.841 2.879 2.838 2.874 1,070,936 +0.02(+0.87%)
Nov 19, 2004 2.887 2.887 2.838 2.849 1,351,671 -0.04(-1.33%)
Nov 18, 2004 2.860 2.887 2.854 2.887 1,027,299 +0.01(+0.38%)
Nov 17, 2004 2.915 2.956 2.863 2.876 1,372,398 -0.03(-1.13%)
Nov 16, 2004 2.929 2.940 2.901 2.909 1,126,210 -0.05(-1.58%)
Nov 15, 2004 2.959 2.970 2.901 2.956 2,001,142 -0.01(-0.46%)
Nov 12, 2004 2.926 2.975 2.868 2.970 1,508,402 +0.06(+1.98%)
Nov 11, 2004 2.893 2.956 2.846 2.912 1,045,845 +0.02(+0.67%)
Nov 10, 2004 2.920 2.953 2.865 2.893 2,127,327 -0.07(-2.32%)
Nov 09, 2004 2.904 2.992 2.904 2.962 1,110,937 +0.04(+1.32%)
Nov 08, 2004 2.942 3.011 2.918 2.923 1,266,941 -0.03(-1.02%)
Nov 05, 2004 2.967 2.992 2.920 2.953 2,418,607 -0.01(-0.46%)
Nov 04, 2004 2.890 2.981 2.887 2.967 1,582,949 +0.07(+2.37%)
Nov 03, 2004 2.887 2.915 2.882 2.898 1,241,486 +0.04(+1.25%)
Nov 02, 2004 2.813 2.912 2.813 2.863 2,080,780 +0.05(+1.66%)
Nov 01, 2004 2.808 2.832 2.802 2.816 1,626,950 +0.00(+0.10%)
Oct 29, 2004 2.846 2.846 2.813 2.813 1,061,118 -0.04(-1.25%)
Oct 28, 2004 2.860 2.871 2.832 2.849 908,386 -0.02(-0.86%)
Oct 27, 2004 2.860 2.879 2.849 2.874 1,497,856 -0.07(-2.24%)
Oct 26, 2004 2.871 2.940 2.868 2.940 1,730,226 +0.06(+2.20%)
Oct 25, 2004 2.860 2.890 2.852 2.876 1,166,939 +0.02(+0.58%)
Oct 22, 2004 2.896 3.168 2.846 2.860 1,120,392 -0.04(-1.23%)
Oct 21, 2004 2.871 2.915 2.854 2.896 1,474,947 +0.04(+1.25%)
Oct 20, 2004 2.887 3.121 2.832 2.860 1,801,500 -0.03(-0.95%)
Oct 19, 2004 2.918 2.920 2.882 2.887 1,963,686 -0.01(-0.28%)
Oct 18, 2004 2.915 2.926 2.893 2.896 2,279,331 -0.01(-0.47%)
Oct 15, 2004 3.066 3.066 2.857 2.909 11,490,477 -0.20(-6.54%)
Oct 14, 2004 3.118 3.132 3.110 3.113 777,110 +0.00(+0.00%)
Oct 13, 2004 3.135 3.135 3.107 3.113 631,288 -0.02(-0.61%)
Oct 12, 2004 3.107 3.160 3.099 3.132 1,354,216 +0.01(+0.44%)
Oct 11, 2004 3.127 3.135 3.107 3.118 748,019 -0.01(-0.35%)
Oct 08, 2004 3.132 3.154 3.121 3.129 1,037,844 -0.01(-0.18%)
Oct 07, 2004 3.143 3.149 3.116 3.135 960,751 -0.01(-0.26%)
Oct 06, 2004 3.135 3.146 3.121 3.143 1,222,213 +0.01(+0.18%)
Oct 05, 2004 3.121 3.143 3.121 3.138 1,169,120 +0.02(+0.53%)
Oct 04, 2004 3.140 3.146 3.113 3.121 1,144,029 -0.01(-0.26%)
Oct 01, 2004 3.135 3.143 3.113 3.129 1,393,126 +0.00(+0.00%)
Sep 30, 2004 3.107 3.140 3.099 3.129 1,187,666 +0.02(+0.71%)
Sep 29, 2004 3.080 3.116 3.077 3.107 984,388 +0.03(+0.98%)
Sep 28, 2004 3.058 3.105 3.058 3.077 978,570 +0.01(+0.27%)
Sep 27, 2004 3.080 3.085 3.061 3.069 1,044,026 -0.02(-0.53%)
Sep 24, 2004 3.113 3.116 3.085 3.085 1,008,753 -0.03(-0.88%)
Sep 23, 2004 3.077 3.121 3.077 3.113 1,062,936 +0.04(+1.25%)
Sep 22, 2004 3.099 3.099 3.066 3.074 1,111,664 -0.03(-0.89%)
Sep 21, 2004 3.094 3.127 3.094 3.102 1,484,765 +0.02(+0.71%)
Sep 20, 2004 3.091 3.091 3.058 3.080 1,128,756 -0.01(-0.36%)
Sep 17, 2004 3.121 3.121 3.088 3.091 1,081,846 -0.01(-0.44%)
Sep 16, 2004 3.091 3.135 3.085 3.105 1,328,761 +0.01(+0.44%)
Sep 15, 2004 3.096 3.105 3.074 3.091 1,555,312 +0.01(+0.18%)
Sep 14, 2004 3.074 3.085 3.063 3.085 841,839 +0.02(+0.54%)
Sep 13, 2004 3.044 3.074 3.044 3.069 979,297 +0.02(+0.81%)
Sep 10, 2004 3.072 3.080 3.033 3.044 1,381,490 -0.04(-1.25%)
Sep 09, 2004 3.080 3.094 3.055 3.083 1,017,480 +0.02(+0.81%)
Sep 08, 2004 3.085 3.091 3.058 3.058 903,295 -0.01(-0.45%)
Sep 07, 2004 3.080 3.088 3.052 3.072 1,269,123 +0.01(+0.27%)
Sep 03, 2004 3.069 3.077 3.039 3.063 836,748 -0.01(-0.18%)
Sep 02, 2004 3.094 3.099 3.055 3.069 754,201 -0.01(-0.36%)
Sep 01, 2004 3.088 3.121 3.080 3.080 1,249,850 +0.00(+0.00%)
Aug 31, 2004 3.044 3.080 3.039 3.080 769,837 +0.04(+1.17%)
Aug 30, 2004 3.061 3.069 3.025 3.044 919,296 +0.01(+0.18%)
Aug 27, 2004 3.044 3.047 3.028 3.039 631,652 +0.00(+0.09%)
Aug 26, 2004 3.047 3.050 3.003 3.036 1,097,846 -0.01(-0.36%)
Aug 25, 2004 3.039 3.061 3.003 3.047 1,102,210 +0.01(+0.45%)
Aug 24, 2004 2.973 3.047 2.973 3.033 1,532,403 +0.07(+2.32%)
Aug 23, 2004 2.984 2.989 2.942 2.964 1,896,776 +0.05(+1.60%)
Aug 20, 2004 2.876 2.940 2.871 2.918 1,260,032 +0.04(+1.53%)
Aug 19, 2004 2.926 2.926 2.865 2.874 843,294 -0.05(-1.88%)
Aug 18, 2004 2.846 2.934 2.846 2.929 1,293,124 +0.05(+1.91%)
Aug 17, 2004 2.882 2.887 2.843 2.874 856,385 +0.02(+0.67%)
Aug 16, 2004 2.827 2.874 2.827 2.854 834,930 +0.03(+0.97%)
Aug 13, 2004 2.819 2.843 2.819 2.827 714,563 +0.01(+0.39%)
Aug 12, 2004 2.832 2.846 2.810 2.816 941,842 -0.02(-0.58%)
Aug 11, 2004 2.846 2.860 2.821 2.832 2,197,147 -0.07(-2.55%)
Aug 10, 2004 2.887 2.929 2.882 2.907 1,033,844 +0.05(+1.63%)
Aug 09, 2004 2.865 2.937 2.857 2.860 931,660 -0.01(-0.19%)
Aug 06, 2004 2.854 2.926 2.841 2.865 1,225,122 +0.02(+0.58%)
Aug 05, 2004 2.956 2.956 2.846 2.849 1,118,937 -0.11(-3.63%)
Aug 04, 2004 2.942 2.975 2.912 2.956 1,325,852 +0.01(+0.47%)
Aug 03, 2004 2.920 2.942 2.846 2.942 2,054,598 +0.03(+0.94%)
Aug 02, 2004 2.909 2.934 2.854 2.915 1,401,854 +0.00(+0.00%)
Jul 30, 2004 2.843 2.940 2.827 2.915 1,694,952 +0.07(+2.51%)
Jul 29, 2004 2.854 2.863 2.802 2.843 1,428,036 -0.00(-0.10%)
Jul 28, 2004 2.805 2.874 2.753 2.846 3,083,351 +0.03(+0.98%)
Jul 27, 2004 2.929 2.948 2.777 2.819 6,227,069 -0.18(-6.14%)
Jul 26, 2004 3.025 3.066 2.984 3.003 1,325,488 -0.02(-0.73%)
Jul 23, 2004 3.107 3.107 3.017 3.025 1,640,405 -0.13(-4.10%)
Jul 22, 2004 3.231 3.256 3.116 3.154 2,584,793 -0.05(-1.55%)
Jul 21, 2004 3.333 3.341 3.193 3.204 2,884,074 -0.12(-3.72%)
Jul 20, 2004 3.294 3.327 3.292 3.327 1,981,505 +0.03(+1.00%)
Jul 19, 2004 3.272 3.300 3.272 3.294 979,297 +0.03(+0.84%)
Jul 16, 2004 3.267 3.289 3.261 3.267 972,024 +0.00(+0.08%)
Jul 15, 2004 3.259 3.275 3.253 3.264 918,569 +0.02(+0.51%)
Jul 14, 2004 3.217 3.253 3.206 3.248 971,297 +0.02(+0.77%)
Jul 13, 2004 3.226 3.228 3.204 3.223 772,019 +0.01(+0.34%)
Jul 12, 2004 3.234 3.234 3.204 3.212 984,388 -0.02(-0.60%)
Jul 09, 2004 3.220 3.264 3.190 3.231 891,295 +0.01(+0.43%)
Jul 08, 2004 3.289 3.292 3.217 3.217 1,633,860 -0.07(-2.09%)
Jul 07, 2004 3.289 3.316 3.272 3.286 1,330,216 -0.02(-0.50%)
Jul 06, 2004 3.300 3.314 3.234 3.303 995,661 +0.00(+0.08%)
Jul 02, 2004 3.206 3.300 3.206 3.300 1,387,308 +0.11(+3.36%)
Jul 01, 2004 3.272 3.275 3.176 3.193 974,206 -0.07(-2.27%)
Jun 30, 2004 3.162 3.272 3.162 3.267 1,185,848 +0.10(+3.21%)
Jun 29, 2004 3.226 3.242 3.165 3.165 1,182,212 -0.07(-2.21%)
Jun 28, 2004 3.228 3.278 3.209 3.237 1,245,486 +0.01(+0.26%)
Jun 25, 2004 3.190 3.228 3.184 3.228 1,181,848 +0.04(+1.29%)
Jun 24, 2004 3.215 3.228 3.173 3.187 906,205 -0.03(-0.94%)
Jun 23, 2004 3.151 3.217 3.138 3.217 885,477 +0.07(+2.09%)
Jun 22, 2004 3.162 3.168 3.129 3.151 906,205 -0.01(-0.26%)
Jun 21, 2004 3.099 3.162 3.094 3.160 761,837 +0.05(+1.59%)
Jun 18, 2004 3.135 3.160 3.099 3.110 832,021 -0.01(-0.44%)
Jun 17, 2004 3.107 3.143 3.066 3.124 833,839 +0.02(+0.53%)
Jun 16, 2004 3.151 3.162 3.080 3.107 921,841 -0.04(-1.40%)
Jun 15, 2004 3.030 3.176 3.030 3.151 1,216,031 +0.10(+3.24%)
Jun 14, 2004 3.162 3.182 3.047 3.052 1,287,669 -0.12(-3.90%)
Jun 10, 2004 3.217 3.220 3.138 3.176 2,251,694 -0.05(-1.45%)
Jun 09, 2004 3.248 3.248 3.217 3.223 969,115 -0.02(-0.76%)
Jun 08, 2004 3.308 3.308 3.231 3.248 1,264,032 -0.06(-1.67%)
Jun 07, 2004 3.245 3.305 3.234 3.303 1,241,122 +0.06(+1.69%)
Jun 04, 2004 3.272 3.303 3.245 3.248 890,204 +0.01(+0.43%)
Jun 03, 2004 3.308 3.325 3.234 3.234 898,204 -0.07(-2.16%)
Jun 02, 2004 3.237 3.319 3.228 3.305 1,212,394 +0.07(+2.21%)
Jun 01, 2004 3.261 3.261 3.190 3.234 1,062,572 -0.05(-1.43%)
May 28, 2004 3.248 3.286 3.193 3.281 1,160,029 +0.03(+0.85%)
May 27, 2004 3.316 3.349 3.237 3.253 799,656 -0.06(-1.91%)
May 26, 2004 3.231 3.327 3.231 3.316 1,133,483 +0.06(+1.77%)
May 25, 2004 3.176 3.270 3.168 3.259 999,298 +0.09(+2.86%)
May 24, 2004 3.149 3.198 3.140 3.168 1,118,574 +0.03(+0.96%)
May 21, 2004 3.140 3.149 3.113 3.138 1,100,391 +0.01(+0.26%)
May 20, 2004 3.094 3.143 3.094 3.129 978,570 +0.04(+1.16%)
May 19, 2004 3.107 3.154 3.094 3.094 2,118,963 -0.00(-0.09%)
May 18, 2004 3.025 3.096 3.011 3.096 1,230,577 +0.10(+3.21%)
May 17, 2004 3.022 3.022 2.962 3.000 2,722,251 -0.05(-1.53%)
May 14, 2004 3.036 3.102 3.017 3.047 2,199,692 +0.02(+0.54%)
May 13, 2004 3.025 3.077 3.011 3.030 1,830,956 +0.01(+0.27%)
May 12, 2004 2.975 3.022 2.890 3.022 1,849,138 +0.04(+1.29%)
May 11, 2004 2.890 3.022 2.887 2.984 2,414,971 +0.07(+2.26%)
May 10, 2004 3.011 3.011 2.766 2.918 6,075,065 -0.09(-3.10%)
May 07, 2004 3.149 3.157 3.011 3.011 3,964,101 -0.20(-6.09%)
May 06, 2004 3.231 3.231 3.160 3.206 2,082,962 -0.02(-0.77%)
May 05, 2004 3.278 3.278 3.231 3.231 1,715,680 -0.05(-1.43%)
May 04, 2004 3.259 3.308 3.256 3.278 1,032,753 +0.00(+0.00%)
May 03, 2004 3.204 3.294 3.204 3.278 2,011,688 +0.07(+2.14%)
Apr 30, 2004 3.300 3.311 3.162 3.209 2,349,514 -0.08(-2.51%)
Apr 29, 2004 3.341 3.369 3.245 3.292 1,488,765 -0.04(-1.32%)
Apr 28, 2004 3.410 3.410 3.272 3.336 2,014,233 -0.16(-4.49%)
Apr 27, 2004 3.506 3.514 3.479 3.492 2,061,871 -0.01(-0.16%)
Apr 26, 2004 3.512 3.534 3.481 3.498 1,451,310 +0.01(+0.32%)
Apr 23, 2004 3.536 3.536 3.465 3.487 1,390,217 -0.05(-1.32%)
Apr 22, 2004 3.506 3.561 3.506 3.534 1,500,402 +0.06(+1.66%)
Apr 21, 2004 3.451 3.534 3.451 3.476 1,417,854 +0.05(+1.36%)
Apr 20, 2004 3.644 3.646 3.429 3.429 2,374,606 -0.20(-5.53%)
Apr 19, 2004 3.674 3.685 3.578 3.630 2,407,334 +0.07(+1.85%)
Apr 16, 2004 3.479 3.597 3.465 3.564 2,348,787 +0.10(+2.94%)
Apr 15, 2004 3.437 3.490 3.432 3.462 3,101,534 +0.09(+2.78%)
Apr 14, 2004 3.314 3.514 3.303 3.369 5,477,959 +0.15(+4.52%)
Apr 13, 2004 3.025 3.300 3.025 3.223 6,547,077 -0.09(-2.58%)
Apr 12, 2004 3.479 3.481 3.272 3.308 4,369,203 -0.18(-5.05%)
Apr 08, 2004 3.536 3.558 3.479 3.484 1,536,039 -0.05(-1.48%)
Apr 07, 2004 3.492 3.572 3.451 3.536 1,542,948 +0.03(+0.94%)
Apr 06, 2004 3.492 3.567 3.437 3.503 2,731,706 -0.06(-1.70%)
Apr 05, 2004 3.789 3.792 3.410 3.564 7,079,818 -0.21(-5.68%)
Apr 02, 2004 3.836 3.864 3.770 3.778 1,589,131 -0.06(-1.51%)
Apr 01, 2004 3.842 3.850 3.822 3.836 1,136,392 -0.00(-0.07%)
Mar 31, 2004 3.809 3.847 3.795 3.839 1,021,844 +0.03(+0.79%)
Mar 30, 2004 3.795 3.842 3.787 3.809 1,324,761 +0.02(+0.44%)
Mar 29, 2004 3.836 3.866 3.784 3.792 1,074,573 -0.04(-0.93%)
Mar 26, 2004 3.886 3.888 3.822 3.828 1,327,306 -0.03(-0.78%)
Mar 25, 2004 3.861 3.886 3.850 3.858 1,096,028 +0.00(+0.00%)
Mar 24, 2004 3.894 3.905 3.858 3.858 734,927 -0.03(-0.78%)
Mar 23, 2004 3.891 3.902 3.877 3.888 610,561 +0.01(+0.35%)
Mar 22, 2004 3.899 3.902 3.872 3.875 907,296 -0.02(-0.49%)
Mar 19, 2004 3.888 3.897 3.855 3.894 959,661 +0.02(+0.50%)
Mar 18, 2004 3.891 3.891 3.864 3.875 832,385 -0.01(-0.21%)
Mar 17, 2004 3.894 3.897 3.875 3.883 833,475 +0.02(+0.43%)
Mar 16, 2004 3.855 3.886 3.850 3.866 917,114 +0.02(+0.50%)
Mar 15, 2004 3.877 3.883 3.844 3.847 946,206 -0.03(-0.71%)
Mar 12, 2004 3.864 3.875 3.850 3.875 764,383 +0.02(+0.64%)
Mar 11, 2004 3.853 3.897 3.831 3.850 1,007,662 -0.00(-0.07%)
Mar 10, 2004 3.905 3.910 3.850 3.853 1,019,298 -0.04(-1.13%)
Mar 09, 2004 3.866 3.927 3.866 3.897 1,342,216 +0.03(+0.78%)
Mar 08, 2004 3.891 3.902 3.864 3.866 1,227,667 -0.01(-0.35%)
Mar 05, 2004 3.809 3.883 3.798 3.880 1,337,125 +0.07(+1.95%)
Mar 04, 2004 3.809 3.811 3.795 3.806 1,230,940 -0.00(-0.07%)
Mar 03, 2004 3.822 3.833 3.789 3.809 1,777,136 -0.01(-0.22%)
Mar 02, 2004 3.828 3.842 3.817 3.817 2,016,415 -0.01(-0.14%)
Mar 01, 2004 3.798 3.836 3.795 3.822 2,053,143 +0.01(+0.36%)
Feb 27, 2004 3.836 3.839 3.803 3.809 2,117,872 -0.01(-0.36%)
Feb 26, 2004 3.864 3.866 3.822 3.822 1,722,589 -0.03(-0.71%)
Feb 25, 2004 3.864 3.864 3.831 3.850 1,191,303 -0.01(-0.28%)
Feb 24, 2004 3.905 3.919 3.847 3.861 1,378,944 -0.02(-0.64%)
Feb 23, 2004 3.877 3.908 3.869 3.886 919,296 +0.02(+0.64%)
Feb 20, 2004 3.913 3.921 3.822 3.861 1,211,303 -0.02(-0.64%)
Feb 19, 2004 3.902 3.927 3.877 3.886 905,114 -0.01(-0.14%)
Feb 18, 2004 3.866 3.908 3.866 3.891 1,471,310 +0.02(+0.64%)
Feb 17, 2004 3.806 3.894 3.795 3.866 2,005,142 +0.09(+2.33%)
Feb 13, 2004 3.811 3.814 3.767 3.778 1,244,031 -0.01(-0.15%)
Feb 12, 2004 3.789 3.809 3.770 3.784 1,153,120 -0.01(-0.15%)
Feb 11, 2004 3.754 3.789 3.751 3.789 967,661 +0.04(+1.03%)
Feb 10, 2004 3.745 3.770 3.740 3.751 1,049,481 +0.01(+0.15%)
Feb 09, 2004 3.798 3.809 3.740 3.745 1,704,771 -0.05(-1.30%)
Feb 06, 2004 3.781 3.814 3.740 3.795 1,582,586 +0.01(+0.36%)
Feb 05, 2004 3.822 3.833 3.781 3.781 1,055,663 -0.04(-0.94%)
Feb 04, 2004 3.855 3.877 3.817 3.817 1,225,486 -0.07(-1.70%)
Feb 03, 2004 3.836 3.902 3.828 3.883 1,128,029 +0.04(+1.00%)
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.