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 28, 2010	1.938	1.944	1.912	1.938	6,502,739	+0.01(+0.74%)
May 27, 2010	1.892	1.927	1.875	1.924	7,021,244	+0.06(+3.22%)
May 26, 2010	1.864	1.907	1.855	1.864	63,005	-0.03(-1.66%)
May 25, 2010	1.835	1.895	1.830	1.895	349	+0.03(+1.53%)
May 24, 2010	1.861	1.898	1.847	1.867	9,368,691	+0.00(+0.00%)
May 21, 2010	1.810	1.887	1.805	1.867	12,521,895	+0.04(+2.03%)
May 20, 2010	1.838	1.858	1.830	1.830	54,557	-0.05(-2.59%)
May 19, 2010	1.872	1.887	1.844	1.878	7,682,066	+0.00(+0.15%)
May 18, 2010	1.907	1.912	1.872	1.875	21,314	-0.02(-1.20%)
May 17, 2010	1.890	1.907	1.858	1.898	8,599,713	+0.01(+0.76%)
May 14, 2010	1.884	1.890	1.838	1.884	9,215,198	-0.01(-0.30%)
May 13, 2010	1.895	1.901	1.878	1.890	4,614,417	-0.01(-0.30%)
May 12, 2010	1.855	1.915	1.852	1.895	8,190,175	+0.04(+2.00%)
May 11, 2010	1.878	1.884	1.851	1.858	1,049	+0.01(+0.62%)
May 10, 2010	1.847	1.850	1.821	1.847	13,133,983	+0.02(+1.25%)
May 07, 2010	1.798	1.838	1.792	1.824	16,897,944	+0.03(+1.59%)
May 06, 2010	1.847	1.850	1.641	1.795	794	-0.04(-2.03%)
May 05, 2010	1.841	1.861	1.830	1.832	10,647,873	-0.02(-1.08%)
May 04, 2010	1.912	1.912	1.844	1.852	16,503,105	-0.06(-3.14%)

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.