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 (%)
Oct 31, 2008 1.507 1.617 1.499 1.611 21,102,502 +0.09(+5.97%)
Oct 30, 2008 1.463 1.526 1.433 1.521 1,820,199 +0.09(+6.55%)
Oct 29, 2008 1.413 1.482 1.361 1.427 3,873,368 -0.02(-1.14%)
Oct 28, 2008 1.413 1.452 1.306 1.444 3,494,173 +0.08(+6.06%)
Oct 27, 2008 1.375 1.427 1.350 1.361 2,369,904 -0.04(-2.75%)
Oct 24, 2008 1.386 1.515 1.292 1.400 2,656,111 -0.10(-6.43%)
Oct 23, 2008 1.578 1.592 1.413 1.496 4,010,226 -0.07(-4.23%)
Oct 22, 2008 1.554 1.666 1.512 1.562 2,371,537 -0.03(-2.07%)
Oct 21, 2008 1.639 1.644 1.589 1.595 1,476,779 -0.02(-1.53%)
Oct 20, 2008 1.540 1.639 1.540 1.620 3,259,625 +0.10(+6.70%)
Oct 17, 2008 1.449 1.644 1.441 1.518 0 -0.02(-1.08%)
Oct 16, 2008 1.435 1.551 1.339 1.534 3,171,103 +0.10(+6.90%)
Oct 15, 2008 1.606 1.625 1.433 1.435 5,689,128 -0.20(-11.97%)
Oct 14, 2008 1.620 1.675 1.537 1.631 4,283,724 +0.04(+2.60%)
Oct 13, 2008 1.534 1.595 1.457 1.589 5,435,390 +0.10(+6.45%)
Oct 10, 2008 1.389 1.515 1.323 1.493 6,893,591 +0.01(+0.56%)
Oct 09, 2008 1.666 1.699 1.416 1.485 5,354,574 -0.17(-10.00%)
Oct 08, 2008 1.606 1.669 1.545 1.650 6,258,964 -0.03(-1.64%)
Oct 07, 2008 1.683 1.691 1.589 1.677 5,399,200 +0.00(+0.00%)
Oct 06, 2008 1.490 1.686 1.490 1.677 6,289,056 +0.12(+7.58%)
Oct 03, 2008 1.559 1.644 1.559 1.559 0 +0.04(+2.53%)
Oct 02, 2008 1.633 1.639 1.512 1.521 4,453,270 -0.12(-7.37%)
Oct 01, 2008 1.647 1.647 1.581 1.642 3,430,775 +0.01(+0.84%)
Sep 30, 2008 1.606 1.673 1.488 1.628 6,258,611 +0.10(+6.47%)
Sep 29, 2008 1.677 1.677 1.512 1.529 4,522,170 -0.18(-10.47%)
Sep 26, 2008 1.721 1.732 1.664 1.708 0 -0.07(-3.87%)
Sep 25, 2008 1.804 1.804 1.752 1.776 2,162,001 +0.04(+2.21%)
Sep 24, 2008 1.774 1.790 1.732 1.738 2,214,416 -0.05(-2.62%)
Sep 23, 2008 1.798 1.886 1.772 1.785 3,172,605 -0.01(-0.76%)
Sep 22, 2008 1.908 1.944 1.796 1.798 2,856,171 -0.13(-6.57%)
Sep 19, 2008 1.996 2.076 1.837 1.925 0 +0.11(+6.06%)
Sep 18, 2008 1.719 1.823 1.551 1.815 9,025,243 +0.11(+6.28%)
Sep 17, 2008 1.884 1.914 1.609 1.708 6,613,155 -0.22(-11.41%)
Sep 16, 2008 1.897 1.985 1.816 1.928 5,611,213 -0.03(-1.41%)
Sep 15, 2008 1.991 2.043 1.903 1.955 3,915,526 -0.10(-4.82%)
Sep 12, 2008 2.010 2.062 1.988 2.054 3,759,816 +0.02(+1.22%)
Sep 11, 2008 1.922 2.046 1.892 2.029 5,474,351 +0.06(+2.93%)
Sep 10, 2008 2.021 2.040 1.958 1.972 7,284,132 -0.01(-0.55%)
Sep 09, 2008 2.043 2.060 1.980 1.983 8,425,874 -0.04(-2.04%)
Sep 08, 2008 2.101 2.197 1.983 2.024 17,378,664 +0.21(+11.52%)
Sep 05, 2008 1.798 1.829 1.749 1.815 0 -0.00(-0.15%)
Sep 04, 2008 1.787 1.829 1.782 1.818 2,225,653 +0.00(+0.00%)
Sep 03, 2008 1.818 1.829 1.782 1.818 3,295,182 +0.02(+1.23%)
Sep 02, 2008 1.826 1.853 1.779 1.796 3,168,863 -0.00(-0.15%)
Aug 29, 2008 1.787 1.826 1.774 1.798 0 +0.00(+0.00%)
Aug 28, 2008 1.760 1.812 1.738 1.798 5,977,750 +0.05(+2.67%)
Aug 27, 2008 1.746 1.760 1.713 1.752 3,761,794 +0.01(+0.79%)
Aug 26, 2008 1.721 1.741 1.691 1.738 3,085,166 +0.02(+1.12%)
Aug 25, 2008 1.749 1.749 1.702 1.719 6,114,248 -0.02(-1.26%)
Aug 22, 2008 1.708 1.752 1.675 1.741 0 +0.03(+1.93%)
Aug 21, 2008 1.697 1.741 1.697 1.708 2,929,100 -0.02(-1.43%)
Aug 20, 2008 1.666 1.735 1.662 1.732 2,630,733 +0.07(+4.48%)
Aug 19, 2008 1.713 1.713 1.633 1.658 3,298,877 -0.05(-3.21%)
Aug 18, 2008 1.741 1.779 1.702 1.713 1,921,042 -0.03(-1.58%)
Aug 15, 2008 1.757 1.793 1.710 1.741 0 -0.00(-0.16%)
Aug 14, 2008 1.738 1.765 1.738 1.743 2,035,626 +0.01(+0.48%)
Aug 13, 2008 1.732 1.746 1.697 1.735 1,526,286 +0.00(+0.00%)
Aug 12, 2008 1.749 1.785 1.721 1.735 2,052,801 -0.01(-0.79%)
Aug 11, 2008 1.716 1.779 1.694 1.749 3,272,611 +0.04(+2.25%)
Aug 08, 2008 1.653 1.719 1.650 1.710 4,034,147 +0.05(+2.98%)
Aug 07, 2008 1.708 1.724 1.628 1.661 3,515,515 -0.08(-4.43%)
Aug 06, 2008 1.705 1.801 1.694 1.738 5,206,424 +0.08(+4.98%)
Aug 05, 2008 1.631 1.664 1.614 1.655 4,165,692 +0.05(+2.91%)
Aug 04, 2008 1.680 1.680 1.603 1.609 4,493,213 -0.07(-4.26%)
Aug 01, 2008 1.631 1.697 1.587 1.680 2,906,587 +0.04(+2.69%)
Jul 31, 2008 1.622 1.677 1.620 1.636 1,660,217 -0.01(-0.83%)
Jul 30, 2008 1.636 1.677 1.529 1.650 4,033,489 +0.02(+1.18%)
Jul 29, 2008 1.631 1.645 1.554 1.631 2,343,042 +0.03(+1.72%)
Jul 28, 2008 1.677 1.691 1.584 1.603 3,212,828 -0.07(-3.95%)
Jul 25, 2008 1.697 1.749 1.650 1.669 2,503,086 -0.02(-1.30%)
Jul 24, 2008 1.820 1.829 1.688 1.691 3,723,164 -0.12(-6.68%)
Jul 23, 2008 1.815 1.840 1.760 1.812 26,861,402 -0.00(-0.15%)
Jul 22, 2008 1.743 1.823 1.741 1.815 4,643,770 +0.06(+3.29%)
Jul 21, 2008 1.771 1.812 1.724 1.757 2,808,923 -0.08(-4.34%)
Jul 18, 2008 1.895 1.897 1.834 1.837 4,433,910 -0.05(-2.48%)
Jul 17, 2008 1.897 1.911 1.856 1.884 5,175,289 +0.02(+0.88%)
Jul 16, 2008 1.829 1.884 1.804 1.867 3,341,980 +0.05(+2.88%)
Jul 15, 2008 1.853 1.881 1.771 1.815 4,775,362 -0.07(-3.93%)
Jul 14, 2008 1.760 1.889 1.727 1.889 7,213,669 +0.15(+8.36%)
Jul 11, 2008 1.537 1.749 1.501 1.743 11,627,157 +0.18(+11.23%)
Jul 10, 2008 1.688 1.688 1.411 1.567 14,996,748 -0.12(-7.17%)
Jul 09, 2008 1.732 1.782 1.677 1.688 2,968,879 -0.06(-3.46%)
Jul 08, 2008 1.631 1.752 1.609 1.749 5,060,559 +0.10(+6.35%)
Jul 07, 2008 1.721 1.749 1.496 1.644 5,124,328 -0.08(-4.47%)
Jul 04, 2008 1.741 1.779 1.699 1.721 1,313,884 +0.00(+0.00%)
Jul 03, 2008 1.741 1.779 1.699 1.721 1,313,884 -0.02(-1.11%)
Jul 02, 2008 1.760 1.793 1.727 1.741 2,938,031 -0.03(-1.55%)
Jul 01, 2008 1.782 1.798 1.724 1.768 3,181,070 -0.02(-1.23%)
Jun 30, 2008 1.862 1.862 1.782 1.790 2,333,947 -0.05(-2.98%)
Jun 27, 2008 1.851 1.867 1.774 1.845 5,441,594 -0.02(-1.03%)
Jun 26, 2008 1.878 1.903 1.834 1.864 2,409,011 -0.04(-2.02%)
Jun 25, 2008 1.840 1.903 1.840 1.903 2,169,735 +0.06(+3.44%)
Jun 24, 2008 1.829 1.878 1.815 1.840 1,738,401 +0.00(+0.00%)
Jun 23, 2008 1.925 1.925 1.831 1.840 1,600,564 -0.08(-4.02%)
Jun 20, 2008 1.864 1.919 1.826 1.917 3,772,126 +0.04(+2.35%)
Jun 19, 2008 1.870 1.886 1.834 1.873 2,676,537 +0.00(+0.15%)
Jun 18, 2008 1.881 1.906 1.845 1.870 3,377,384 -0.01(-0.73%)
Jun 17, 2008 1.895 1.911 1.878 1.884 3,362,119 -0.01(-0.44%)
Jun 16, 2008 1.878 1.908 1.834 1.892 3,532,610 +0.01(+0.44%)
Jun 13, 2008 1.862 1.892 1.856 1.884 1,569,560 +0.02(+1.33%)
Jun 12, 2008 1.823 1.878 1.787 1.859 4,954,240 +0.04(+2.27%)
Jun 11, 2008 1.845 1.859 1.757 1.818 5,483,482 -0.03(-1.78%)
Jun 10, 2008 1.853 1.906 1.823 1.851 7,091,829 -0.07(-3.72%)
Jun 09, 2008 1.917 1.933 1.884 1.922 3,162,459 +0.00(+0.00%)
Jun 06, 2008 1.955 1.962 1.897 1.922 2,670,345 -0.05(-2.51%)
Jun 05, 2008 1.906 1.972 1.892 1.972 2,287,760 +0.07(+3.46%)
Jun 04, 2008 1.908 1.917 1.875 1.906 3,116,305 -0.02(-0.86%)
Jun 03, 2008 1.947 1.952 1.870 1.922 3,074,235 -0.01(-0.57%)
Jun 02, 2008 1.950 1.969 1.911 1.933 2,761,929 -0.01(-0.57%)
May 30, 2008 1.977 1.977 1.944 1.944 4,172,649 -0.02(-1.26%)
May 29, 2008 1.928 1.988 1.928 1.969 3,328,336 +0.03(+1.56%)
May 28, 2008 1.947 1.994 1.919 1.939 5,284,539 -0.02(-1.26%)
May 27, 2008 1.939 1.994 1.928 1.963 4,695,004 +0.03(+1.56%)
May 26, 2008 1.870 1.933 1.862 1.933 0 +0.00(+0.00%)
May 23, 2008 1.870 1.933 1.862 1.933 3,573,215 +0.06(+3.08%)
May 22, 2008 1.834 1.892 1.834 1.875 3,353,835 +0.04(+2.40%)
May 21, 2008 1.889 1.936 1.823 1.831 8,543,747 -0.05(-2.49%)
May 20, 2008 1.892 1.914 1.859 1.878 3,526,770 -0.02(-1.01%)
May 19, 2008 1.952 1.952 1.884 1.897 3,597,663 -0.06(-3.09%)
May 16, 2008 1.963 1.977 1.897 1.958 2,669,461 +0.02(+0.85%)
May 15, 2008 1.886 1.958 1.875 1.941 4,648,381 +0.05(+2.62%)
May 14, 2008 1.908 1.922 1.884 1.892 1,842,290 +0.00(+0.00%)
May 13, 2008 1.917 1.922 1.878 1.892 1,529,442 -0.02(-1.15%)
May 12, 2008 1.900 1.922 1.878 1.914 2,538,039 +0.02(+1.31%)
May 09, 2008 1.892 1.917 1.867 1.889 1,540,163 -0.02(-1.15%)
May 08, 2008 1.972 1.974 1.889 1.911 6,199,399 +0.05(+2.81%)
May 07, 2008 1.831 1.892 1.815 1.859 3,877,761 +0.03(+1.50%)
May 06, 2008 1.820 1.841 1.765 1.831 3,271,782 +0.02(+1.22%)
May 05, 2008 1.787 1.812 1.754 1.809 2,620,878 +0.01(+0.61%)
May 02, 2008 1.845 1.873 1.787 1.798 3,307,132 -0.05(-2.82%)
May 01, 2008 1.837 1.881 1.809 1.851 7,518,640 +0.01(+0.75%)
Apr 30, 2008 1.763 1.837 1.760 1.837 26,399,140 +0.07(+4.21%)
Apr 29, 2008 1.796 1.796 1.713 1.763 2,488,093 -0.03(-1.84%)
Apr 28, 2008 1.842 1.842 1.774 1.796 4,285,695 -0.05(-2.68%)
Apr 25, 2008 1.884 1.884 1.834 1.845 3,862,626 -0.02(-1.32%)
Apr 24, 2008 1.831 1.889 1.831 1.870 6,034,656 +0.04(+2.10%)
Apr 23, 2008 1.897 1.914 1.820 1.831 4,041,809 -0.06(-3.20%)
Apr 22, 2008 1.933 1.955 1.884 1.892 2,656,570 -0.04(-1.99%)
Apr 21, 2008 1.950 1.950 1.917 1.930 5,785,770 +0.01(+0.72%)
Apr 18, 2008 1.925 1.955 1.884 1.917 4,815,436 +0.03(+1.46%)
Apr 17, 2008 1.834 1.903 1.826 1.889 7,017,780 +0.05(+2.54%)
Apr 16, 2008 1.853 1.856 1.809 1.842 6,350,606 +0.01(+0.75%)
Apr 15, 2008 1.853 1.873 1.798 1.829 4,714,244 -0.02(-1.34%)
Apr 14, 2008 1.815 1.897 1.815 1.853 2,485,820 +0.06(+3.37%)
Apr 11, 2008 1.829 1.862 1.782 1.793 2,004,386 -0.07(-3.98%)
Apr 10, 2008 1.823 1.900 1.790 1.867 3,685,185 +0.04(+2.11%)
Apr 09, 2008 1.881 1.889 1.812 1.829 2,670,239 -0.05(-2.64%)
Apr 08, 2008 1.837 1.906 1.815 1.878 3,723,732 +0.02(+1.19%)
Apr 07, 2008 1.848 1.908 1.812 1.856 8,424,074 +0.02(+0.90%)
Apr 04, 2008 1.851 1.875 1.831 1.840 5,073,614 -0.01(-0.74%)
Apr 03, 2008 1.831 1.884 1.801 1.853 3,708,822 +0.00(+0.15%)
Apr 02, 2008 1.815 1.941 1.807 1.851 8,231,240 +0.03(+1.82%)
Apr 01, 2008 1.776 1.823 1.719 1.818 6,159,431 +0.13(+7.83%)
Mar 31, 2008 1.677 1.746 1.666 1.686 5,289,590 +0.01(+0.82%)
Mar 28, 2008 1.688 1.694 1.598 1.672 5,560,692 -0.02(-0.98%)
Mar 27, 2008 1.746 1.757 1.655 1.688 3,674,916 -0.04(-2.23%)
Mar 26, 2008 1.801 1.862 1.710 1.727 6,846,241 -0.12(-6.41%)
Mar 25, 2008 1.859 1.859 1.787 1.845 5,665,782 -0.01(-0.74%)
Mar 24, 2008 1.919 1.972 1.837 1.859 5,720,248 -0.06(-3.15%)
Mar 21, 2008 1.666 1.925 1.650 1.919 12,273,460 +0.00(+0.00%)
Mar 20, 2008 1.666 1.925 1.650 1.919 12,273,460 +0.27(+16.14%)
Mar 19, 2008 1.699 1.782 1.622 1.653 13,600,102 -0.04(-2.28%)
Mar 18, 2008 1.444 1.713 1.444 1.691 16,886,542 +0.32(+23.00%)
Mar 17, 2008 1.292 1.424 1.127 1.375 10,335,793 +0.04(+3.09%)
Mar 14, 2008 1.548 1.548 1.182 1.334 23,359,062 -0.20(-12.93%)
Mar 13, 2008 1.545 1.609 1.416 1.532 15,775,416 -0.12(-7.32%)
Mar 12, 2008 1.609 1.730 1.556 1.653 16,043,684 +0.04(+2.74%)
Mar 11, 2008 1.677 1.771 1.512 1.609 21,129,414 +0.08(+5.41%)
Mar 10, 2008 1.664 1.705 1.512 1.526 13,920,252 -0.12(-7.50%)
Mar 07, 2008 1.526 1.765 1.499 1.650 30,810,976 -0.06(-3.69%)
Mar 06, 2008 2.106 2.172 1.625 1.713 47,844,084 -0.72(-29.60%)
Mar 05, 2008 2.527 2.546 2.420 2.434 3,849,553 -0.07(-2.96%)
Mar 04, 2008 2.497 2.516 2.436 2.508 5,845,782 -0.01(-0.33%)
Mar 03, 2008 2.560 2.577 2.351 2.516 7,677,855 -0.09(-3.58%)
Feb 29, 2008 2.615 2.628 2.557 2.610 5,230,498 -0.04(-1.45%)
Feb 28, 2008 2.678 2.678 2.560 2.648 5,685,847 -0.04(-1.53%)
Feb 27, 2008 2.678 2.709 2.637 2.689 5,135,942 +0.04(+1.45%)
Feb 26, 2008 2.684 2.709 2.615 2.651 6,185,958 -0.03(-1.23%)
Feb 25, 2008 2.733 2.747 2.604 2.684 5,278,953 -0.04(-1.31%)
Feb 22, 2008 2.783 2.783 2.654 2.720 3,668,752 -0.06(-2.27%)
Feb 21, 2008 2.813 2.830 2.755 2.783 3,557,902 -0.01(-0.49%)
Feb 20, 2008 2.750 2.805 2.728 2.797 4,889,587 +0.04(+1.40%)
Feb 19, 2008 2.717 2.797 2.678 2.758 5,180,289 +0.07(+2.56%)
Feb 18, 2008 2.632 2.703 2.632 2.689 0 +0.00(+0.00%)
Feb 15, 2008 2.632 2.703 2.632 2.689 2,163,575 +0.03(+1.03%)
Feb 14, 2008 2.755 2.769 2.571 2.662 5,023,823 -0.08(-2.91%)
Feb 13, 2008 2.742 2.775 2.706 2.742 2,488,100 +0.01(+0.40%)
Feb 12, 2008 2.687 2.750 2.687 2.731 2,646,933 +0.04(+1.64%)
Feb 11, 2008 2.725 2.758 2.648 2.687 4,199,835 -0.01(-0.41%)
Feb 08, 2008 2.632 2.709 2.610 2.698 7,313,475 +0.11(+4.25%)
Feb 07, 2008 2.544 2.612 2.544 2.588 3,908,896 +0.04(+1.73%)
Feb 06, 2008 2.582 2.623 2.530 2.544 4,024,554 -0.02(-0.86%)
Feb 05, 2008 2.511 2.615 2.508 2.566 4,869,670 +0.00(+0.00%)
Feb 04, 2008 2.656 2.656 2.516 2.566 2,649,209 +0.01(+0.32%)
Feb 01, 2008 2.500 2.571 2.500 2.557 5,375,774 +0.10(+3.91%)
Jan 31, 2008 2.406 2.475 2.390 2.461 9,858,798 +0.04(+1.82%)
Jan 30, 2008 2.428 2.475 2.398 2.417 7,292,089 -0.02(-1.01%)
Jan 29, 2008 2.502 2.530 2.436 2.442 4,848,124 -0.07(-2.74%)
Jan 28, 2008 2.445 2.535 2.442 2.511 4,702,382 +0.05(+2.24%)
Jan 25, 2008 2.472 2.500 2.406 2.456 33,351,038 +0.01(+0.56%)
Jan 24, 2008 2.502 2.544 2.431 2.442 4,267,469 -0.06(-2.42%)
Jan 23, 2008 2.527 2.582 2.497 2.502 7,028,391 -0.03(-1.09%)
Jan 22, 2008 2.403 2.579 2.296 2.530 6,632,592 +0.17(+7.35%)
Jan 21, 2008 2.445 2.447 2.227 2.357 0 +0.00(+0.00%)
Jan 18, 2008 2.445 2.447 2.227 2.357 5,276,517 -0.08(-3.38%)
Jan 17, 2008 2.420 2.467 2.392 2.439 2,165,146 +0.03(+1.37%)
Jan 16, 2008 2.329 2.445 2.329 2.406 3,335,347 +0.03(+1.27%)
Jan 15, 2008 2.368 2.414 2.310 2.376 2,147,800 -0.03(-1.26%)
Jan 14, 2008 2.340 2.442 2.288 2.406 2,059,151 +0.11(+4.67%)
Jan 11, 2008 2.288 2.343 2.263 2.299 1,855,684 -0.00(-0.12%)
Jan 10, 2008 2.266 2.351 2.208 2.302 2,779,376 +0.01(+0.60%)
Jan 09, 2008 2.258 2.307 2.230 2.288 3,862,822 +0.04(+1.59%)
Jan 08, 2008 2.321 2.379 2.238 2.252 5,054,529 -0.05(-2.27%)
Jan 07, 2008 2.241 2.315 2.203 2.304 4,745,220 +0.08(+3.46%)
Jan 04, 2008 2.293 2.296 2.178 2.227 4,504,348 -0.04(-1.94%)
Jan 03, 2008 2.277 2.285 2.255 2.271 4,487,388 +0.01(+0.24%)
Jan 02, 2008 2.271 2.304 2.244 2.266 1,682,268 -0.01(-0.24%)
Jan 01, 2008 2.260 2.293 2.249 2.271 0 +0.00(+0.00%)
Dec 31, 2007 2.260 2.293 2.249 2.271 5,058,675 +0.00(+0.12%)
Dec 28, 2007 2.280 2.282 2.263 2.269 1,360,762 +0.00(+0.12%)
Dec 27, 2007 2.274 2.296 2.260 2.266 1,289,124 -0.01(-0.36%)
Dec 26, 2007 2.280 2.307 2.263 2.274 2,485,154 -0.01(-0.36%)
Dec 24, 2007 2.324 2.343 2.271 2.282 15,848,316 -0.02(-0.95%)
Dec 21, 2007 2.332 2.346 2.266 2.304 3,154,626 +0.01(+0.24%)
Dec 20, 2007 2.351 2.351 2.233 2.299 3,854,669 -0.02(-1.07%)
Dec 19, 2007 2.337 2.371 2.282 2.324 2,214,238 -0.01(-0.59%)
Dec 18, 2007 2.244 2.340 2.244 2.337 3,050,169 +0.08(+3.53%)
Dec 17, 2007 2.324 2.340 2.236 2.258 4,334,133 -0.01(-0.61%)
Dec 14, 2007 2.379 2.379 2.241 2.271 5,279,590 +0.00(+0.00%)
Dec 13, 2007 2.189 2.274 2.189 2.271 2,662,708 +0.03(+1.23%)
Dec 12, 2007 2.167 2.255 2.159 2.244 4,058,467 +0.13(+6.25%)
Dec 11, 2007 2.214 2.255 2.093 2.112 4,202,431 -0.08(-3.76%)
Dec 10, 2007 2.200 2.200 2.131 2.194 3,850,564 +0.05(+2.31%)
Dec 07, 2007 2.200 2.211 2.145 2.145 3,082,624 -0.04(-2.01%)
Dec 06, 2007 2.186 2.200 2.079 2.189 9,665,521 +0.10(+4.87%)
Dec 05, 2007 2.035 2.104 2.010 2.087 3,521,908 +0.09(+4.69%)
Dec 04, 2007 2.013 2.035 1.933 1.994 1,952,413 -0.02(-1.23%)
Dec 03, 2007 1.963 2.038 1.933 2.018 4,626,300 +0.09(+4.56%)
Nov 30, 2007 1.977 2.021 1.897 1.930 14,373,242 +0.07(+4.00%)
Nov 29, 2007 1.892 1.917 1.834 1.856 2,369,879 -0.04(-1.89%)
Nov 28, 2007 1.796 1.928 1.787 1.892 2,342,242 +0.10(+5.36%)
Nov 27, 2007 1.793 1.829 1.765 1.796 1,200,758 +0.01(+0.62%)
Nov 26, 2007 1.955 1.955 1.774 1.785 2,512,246 -0.17(-8.59%)
Nov 23, 2007 1.961 1.963 1.941 1.952 1,420,403 +0.00(+0.14%)
Nov 21, 2007 1.818 1.950 1.727 1.950 2,733,346 +0.12(+6.78%)
Nov 20, 2007 1.914 1.915 1.796 1.826 3,575,728 -0.09(-4.60%)
Nov 19, 2007 1.919 1.950 1.892 1.914 1,368,398 -0.01(-0.29%)
Nov 16, 2007 1.961 1.961 1.873 1.919 2,416,062 -0.03(-1.69%)
Nov 15, 2007 1.908 1.958 1.826 1.952 3,221,900 +0.03(+1.57%)
Nov 14, 2007 1.917 1.939 1.886 1.922 1,014,935 +0.01(+0.72%)
Nov 13, 2007 1.842 1.917 1.842 1.908 1,586,589 +0.04(+2.06%)
Nov 12, 2007 1.812 1.897 1.782 1.870 1,940,777 +0.07(+3.98%)
Nov 09, 2007 1.732 1.831 1.719 1.798 4,548,116 +0.02(+1.40%)
Nov 08, 2007 1.787 1.812 1.746 1.774 1,896,048 -0.01(-0.62%)
Nov 07, 2007 1.856 1.856 1.754 1.785 1,533,857 -0.11(-5.67%)
Nov 06, 2007 1.826 1.906 1.790 1.892 1,391,672 +0.06(+3.46%)
Nov 05, 2007 1.760 1.851 1.710 1.829 1,198,212 +0.04(+2.31%)
Nov 02, 2007 1.812 1.812 1.752 1.787 2,741,161 -0.02(-1.37%)
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.