Indicators

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.139	4.188	4.051	4.136	880,386	+0.04(+0.94%)
May 29, 2003	4.163	4.213	3.993	4.097	1,181,484	-0.05(-1.26%)
May 28, 2003	4.359	4.359	4.128	4.150	1,393,490	-0.15(-3.58%)
May 27, 2003	4.169	4.304	4.169	4.304	1,378,217	+0.15(+3.71%)
May 23, 2003	4.163	4.172	4.125	4.150	1,666,224	-0.01(-0.26%)
May 22, 2003	4.042	4.166	4.037	4.161	2,313,150	+0.15(+3.77%)
May 21, 2003	4.007	4.009	3.952	4.009	1,678,224	+0.00(+0.00%)
May 20, 2003	4.056	4.070	3.976	4.009	1,624,405	-0.04(-0.88%)
May 19, 2003	4.147	4.147	3.987	4.045	1,746,953	-0.10(-2.45%)
May 16, 2003	4.133	4.166	4.128	4.147	1,978,232	+0.01(+0.33%)
May 15, 2003	4.092	4.139	4.092	4.133	2,861,164	+0.04(+0.87%)
May 14, 2003	4.042	4.097	4.034	4.097	2,558,974	+0.08(+1.91%)
May 13, 2003	4.001	4.023	3.976	4.020	1,548,039	+0.02(+0.48%)
May 12, 2003	3.965	4.012	3.946	4.001	3,699,367	+0.06(+1.39%)
May 09, 2003	3.946	3.960	3.864	3.946	7,856,565	+0.01(+0.28%)
May 08, 2003	4.018	4.056	3.935	3.935	898,568	-0.08(-2.05%)
May 07, 2003	3.952	4.031	3.952	4.018	1,552,767	+0.04(+0.97%)
May 06, 2003	3.905	3.979	3.894	3.979	1,312,761	+0.09(+2.26%)
May 05, 2003	3.877	3.891	3.853	3.891	894,204	+0.04(+0.93%)

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.