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 (%)
Mar 31, 2014 2.260 2.260 2.242 2.256 5,968,346 +0.00(+0.00%)
Mar 28, 2014 2.242 2.265 2.237 2.256 2,585,122 +0.01(+0.41%)
Mar 27, 2014 2.237 2.255 2.228 2.246 3,298,034 +0.00(+0.20%)
Mar 26, 2014 2.282 2.286 2.237 2.242 4,981,142 -0.04(-1.55%)
Mar 25, 2014 2.291 2.299 2.277 2.277 6,952,046 -0.01(-0.39%)
Mar 24, 2014 2.304 2.304 2.277 2.286 5,366,683 -0.04(-1.52%)
Mar 21, 2014 2.344 2.352 2.313 2.321 10,660,646 +0.02(+0.77%)
Mar 20, 2014 2.295 2.317 2.286 2.304 1,866,234 +0.00(+0.00%)
Mar 19, 2014 2.335 2.344 2.291 2.304 3,532,888 -0.04(-1.51%)
Mar 18, 2014 2.352 2.366 2.330 2.339 9,647,026 -0.01(-0.56%)
Mar 17, 2014 2.357 2.361 2.344 2.352 4,228,676 +0.00(+0.19%)
Mar 14, 2014 2.313 2.361 2.304 2.348 6,759,921 +0.04(+1.53%)
Mar 13, 2014 2.317 2.326 2.299 2.313 3,294,870 +0.00(+0.00%)
Mar 12, 2014 2.260 2.317 2.260 2.313 3,713,746 +0.05(+2.35%)
Mar 11, 2014 2.268 2.277 2.246 2.260 2,340,154 -0.01(-0.39%)
Mar 10, 2014 2.237 2.277 2.237 2.268 1,652,808 +0.02(+0.79%)
Mar 07, 2014 2.286 2.286 2.239 2.251 2,754,084 -0.03(-1.36%)
Mar 06, 2014 2.308 2.321 2.268 2.282 3,188,712 -0.03(-1.15%)
Mar 05, 2014 2.291 2.308 2.282 2.308 3,009,701 +0.02(+0.77%)
Mar 04, 2014 2.317 2.317 2.282 2.291 4,782,474 -0.01(-0.58%)
Mar 03, 2014 2.282 2.304 2.282 2.304 3,817,192 +0.01(+0.58%)
Feb 28, 2014 2.286 2.295 2.268 2.291 3,532,245 +0.01(+0.58%)
Feb 27, 2014 2.268 2.286 2.260 2.277 2,576,858 +0.00(+0.00%)
Feb 26, 2014 2.260 2.282 2.251 2.277 3,862,710 +0.02(+0.98%)
Feb 25, 2014 2.233 2.260 2.229 2.255 4,519,595 +0.02(+0.79%)
Feb 24, 2014 2.229 2.246 2.224 2.237 3,384,035 +0.01(+0.60%)
Feb 21, 2014 2.229 2.241 2.220 2.224 3,675,694 -0.00(-0.20%)
Feb 20, 2014 2.193 2.229 2.189 2.229 4,458,760 +0.03(+1.20%)
Feb 19, 2014 2.220 2.237 2.202 2.202 3,098,660 -0.03(-1.39%)
Feb 18, 2014 2.229 2.233 2.198 2.233 3,283,915 +0.02(+0.80%)
Feb 14, 2014 2.229 2.215 2.215 2.215 2,595,092 -0.01(-0.40%)
Feb 13, 2014 2.193 2.240 2.193 2.224 4,255,018 +0.02(+0.80%)
Feb 12, 2014 2.142 2.206 2.142 2.206 8,520,157 +0.04(+2.05%)
Feb 11, 2014 2.162 2.184 2.158 2.162 3,485,303 -0.01(-0.41%)
Feb 10, 2014 2.136 2.173 2.118 2.171 2,529,741 +0.04(+1.87%)
Feb 07, 2014 2.118 2.140 2.114 2.131 2,854,389 +0.01(+0.63%)
Feb 06, 2014 2.122 2.149 2.114 2.118 3,043,968 -0.01(-0.42%)
Feb 05, 2014 2.078 2.127 2.065 2.127 4,413,492 +0.04(+1.91%)
Feb 04, 2014 2.074 2.087 2.052 2.087 2,792,439 +0.02(+0.85%)
Feb 03, 2014 2.074 2.083 2.045 2.069 3,665,157 -0.00(-0.21%)
Jan 31, 2014 2.038 2.078 2.025 2.074 2,913,971 +0.02(+1.08%)
Jan 30, 2014 2.021 2.056 2.021 2.052 2,376,245 +0.04(+1.75%)
Jan 29, 2014 1.994 2.021 1.994 2.016 3,245,370 +0.01(+0.44%)
Jan 28, 2014 2.003 2.034 1.999 2.007 4,177,203 +0.00(+0.00%)
Jan 27, 2014 2.016 2.016 1.994 2.007 4,661,757 -0.02(-0.87%)
Jan 24, 2014 2.025 2.034 2.003 2.025 1,872,259 +0.00(+0.00%)
Jan 23, 2014 1.999 2.034 1.999 2.025 1,675,880 +0.03(+1.33%)
Jan 22, 2014 1.990 2.003 1.990 1.999 1,972,184 +0.00(+0.22%)
Jan 21, 2014 1.990 2.007 1.981 1.994 2,974,851 +0.00(+0.22%)
Jan 17, 2014 1.999 1.990 1.990 1.990 3,254,551 -0.01(-0.44%)
Jan 16, 2014 1.937 2.003 1.932 1.999 2,897,378 +0.05(+2.73%)
Jan 15, 2014 1.937 1.950 1.937 1.946 1,386,727 +0.01(+0.46%)
Jan 14, 2014 1.963 1.968 1.937 1.937 937,885 -0.03(-1.35%)
Jan 13, 2014 1.950 1.981 1.946 1.963 1,391,435 +0.00(+0.23%)
Jan 10, 2014 1.946 1.959 1.937 1.959 2,185,957 +0.02(+1.14%)
Jan 09, 2014 1.959 1.968 1.932 1.937 1,780,466 -0.02(-1.13%)
Jan 08, 2014 1.950 1.963 1.928 1.959 2,601,291 +0.01(+0.45%)
Jan 07, 2014 1.928 1.954 1.910 1.950 1,808,409 +0.02(+1.15%)
Jan 06, 2014 1.897 1.950 1.897 1.928 2,868,677 +0.03(+1.40%)
Jan 03, 2014 1.875 1.910 1.875 1.901 2,900,445 +0.02(+1.18%)
Jan 02, 2014 1.853 1.879 1.853 1.879 1,691,186 +0.02(+0.95%)
Dec 31, 2013 1.844 1.862 1.862 1.862 3,004,880 +0.01(+0.72%)
Dec 30, 2013 1.862 1.870 1.848 1.848 2,572,111 -0.02(-1.18%)
Dec 27, 2013 1.857 1.875 1.853 1.870 3,614,011 +0.01(+0.47%)
Dec 26, 2013 1.862 1.879 1.844 1.862 5,106,609 -0.01(-0.47%)
Dec 24, 2013 1.835 1.870 1.835 1.870 5,633,986 +0.04(+2.17%)
Dec 23, 2013 1.826 1.875 1.822 1.831 6,369,479 -0.01(-0.72%)
Dec 20, 2013 1.875 1.884 1.831 1.844 9,619,176 -0.01(-0.71%)
Dec 19, 2013 1.831 1.866 1.822 1.857 4,929,466 +0.01(+0.72%)
Dec 18, 2013 1.857 1.870 1.831 1.844 7,286,457 +0.00(+0.00%)
Dec 17, 2013 1.814 1.848 1.814 1.844 5,261,889 +0.02(+0.95%)
Dec 16, 2013 1.753 1.829 1.744 1.827 8,190,573 -0.01(-0.71%)
Dec 13, 2013 1.848 1.866 1.818 1.840 2,299,557 +0.00(+0.00%)
Dec 12, 2013 1.857 1.861 1.831 1.840 2,773,421 -0.02(-1.17%)
Dec 11, 2013 1.879 1.885 1.844 1.861 3,365,154 -0.03(-1.38%)
Dec 10, 2013 1.866 1.892 1.857 1.887 4,873,291 +0.02(+1.16%)
Dec 09, 2013 1.840 1.866 1.827 1.866 5,312,069 +0.03(+1.42%)
Dec 06, 2013 1.874 1.883 1.831 1.840 4,447,757 -0.02(-1.17%)
Dec 05, 2013 1.900 1.905 1.853 1.861 2,208,638 -0.05(-2.50%)
Dec 04, 2013 1.892 1.913 1.870 1.909 2,782,649 +0.00(+0.00%)
Dec 03, 2013 1.879 1.913 1.879 1.909 2,259,618 +0.02(+1.15%)
Dec 02, 2013 1.922 1.931 1.883 1.887 2,665,415 -0.04(-2.25%)
Nov 29, 2013 1.939 1.944 1.922 1.931 1,070,552 +0.00(+0.00%)
Nov 27, 2013 1.913 1.939 1.909 1.931 2,863,642 +0.01(+0.68%)
Nov 26, 2013 1.926 1.931 1.913 1.918 1,933,774 -0.01(-0.45%)
Nov 25, 2013 1.913 1.935 1.909 1.926 1,377,754 +0.00(+0.23%)
Nov 22, 2013 1.926 1.935 1.909 1.922 1,964,224 -0.00(-0.23%)
Nov 21, 2013 1.913 1.935 1.900 1.926 1,889,434 +0.01(+0.68%)
Nov 20, 2013 1.913 1.931 1.909 1.913 1,789,311 +0.00(+0.00%)
Nov 19, 2013 1.944 1.952 1.900 1.913 2,906,776 -0.03(-1.78%)
Nov 18, 2013 1.935 1.957 1.931 1.948 2,139,007 +0.01(+0.67%)
Nov 15, 2013 1.944 1.961 1.931 1.935 2,464,243 -0.01(-0.67%)
Nov 14, 2013 1.957 1.983 1.931 1.948 4,265,093 -0.01(-0.44%)
Nov 13, 2013 1.900 1.965 1.896 1.957 4,366,055 +0.04(+2.27%)
Nov 12, 2013 1.887 1.913 1.879 1.913 2,175,141 +0.02(+0.92%)
Nov 11, 2013 1.913 1.922 1.887 1.896 2,226,522 -0.03(-1.35%)
Nov 08, 2013 1.952 1.965 1.909 1.922 3,931,426 -0.04(-2.21%)
Nov 07, 2013 1.987 1.996 1.961 1.965 2,670,624 -0.02(-1.09%)
Nov 06, 2013 1.970 1.996 1.965 1.987 1,865,857 +0.03(+1.33%)
Nov 05, 2013 2.013 2.039 1.952 1.961 4,671,697 -0.07(-3.42%)
Nov 04, 2013 2.039 2.056 2.009 2.030 3,674,680 -0.03(-1.68%)
Nov 01, 2013 2.083 2.100 2.022 2.065 8,155,416 -0.07(-3.06%)
Oct 31, 2013 2.122 2.143 2.113 2.130 3,230,161 +0.00(+0.20%)
Oct 30, 2013 2.135 2.156 2.117 2.126 1,910,695 -0.02(-1.01%)
Oct 29, 2013 2.208 2.213 2.130 2.148 3,171,236 -0.07(-3.13%)
Oct 28, 2013 2.217 2.221 2.204 2.217 2,103,030 +0.00(+0.00%)
Oct 25, 2013 2.213 2.230 2.204 2.217 1,920,394 +0.01(+0.39%)
Oct 24, 2013 2.204 2.213 2.187 2.208 3,090,470 +0.00(+0.20%)
Oct 23, 2013 2.187 2.208 2.169 2.204 3,177,922 +0.01(+0.59%)
Oct 22, 2013 2.052 2.195 2.052 2.191 10,386,064 +0.15(+7.22%)
Oct 21, 2013 2.035 2.043 2.022 2.043 2,011,811 +0.00(+0.21%)
Oct 18, 2013 2.026 2.052 2.000 2.039 3,245,232 +0.03(+1.51%)
Oct 17, 2013 1.961 2.009 1.957 2.009 2,924,627 +0.05(+2.66%)
Oct 16, 2013 1.909 1.957 1.887 1.957 4,987,847 +0.05(+2.73%)
Oct 15, 2013 1.935 1.942 1.896 1.905 4,702,334 -0.04(-2.01%)
Oct 14, 2013 1.952 1.957 1.931 1.944 1,744,919 -0.01(-0.44%)
Oct 11, 2013 1.935 1.957 1.935 1.952 9,319,101 +0.02(+0.90%)
Oct 10, 2013 1.931 1.948 1.918 1.935 6,627,665 +0.00(+0.22%)
Oct 09, 2013 1.948 1.959 1.926 1.931 2,069,613 -0.02(-0.89%)
Oct 08, 2013 1.939 1.957 1.922 1.948 3,241,577 +0.00(+0.00%)
Oct 07, 2013 1.952 1.969 1.948 1.948 1,963,992 -0.01(-0.65%)
Oct 04, 2013 1.952 1.973 1.952 1.961 2,005,713 +0.01(+0.43%)
Oct 03, 2013 1.978 1.986 1.952 1.952 1,342,166 -0.03(-1.28%)
Oct 02, 2013 1.969 1.994 1.965 1.978 1,913,985 -0.00(-0.21%)
Oct 01, 2013 2.024 2.028 1.956 1.982 6,643,675 -0.06(-2.90%)
Sep 30, 2013 2.028 2.058 2.011 2.041 2,312,514 -0.00(-0.21%)
Sep 27, 2013 2.028 2.062 2.028 2.045 2,023,971 +0.01(+0.62%)
Sep 26, 2013 2.045 2.045 2.028 2.033 1,070,089 -0.02(-0.82%)
Sep 25, 2013 2.062 2.062 2.045 2.049 1,115,166 +0.00(+0.00%)
Sep 24, 2013 2.049 2.075 2.033 2.049 1,961,019 -0.00(-0.21%)
Sep 23, 2013 1.990 2.058 1.986 2.054 1,991,048 +0.05(+2.75%)
Sep 20, 2013 2.054 2.054 1.999 1.999 3,219,868 -0.05(-2.67%)
Sep 19, 2013 2.071 2.090 2.033 2.054 2,977,531 -0.01(-0.41%)
Sep 18, 2013 1.982 2.066 1.961 2.062 2,908,233 +0.08(+4.05%)
Sep 17, 2013 1.961 1.982 1.952 1.982 1,706,189 +0.02(+1.08%)
Sep 16, 2013 1.982 1.994 1.956 1.961 1,812,008 +0.01(+0.43%)
Sep 13, 2013 1.940 1.978 1.935 1.952 1,009,326 +0.01(+0.65%)
Sep 12, 2013 1.927 1.962 1.927 1.940 1,363,100 +0.01(+0.44%)
Sep 11, 2013 1.906 1.935 1.906 1.931 1,489,181 +0.02(+0.88%)
Sep 10, 2013 1.918 1.923 1.867 1.914 3,457,750 -0.00(-0.22%)
Sep 09, 2013 1.897 1.931 1.897 1.918 3,274,591 +0.02(+1.11%)
Sep 06, 2013 1.897 1.914 1.891 1.897 3,881,342 +0.03(+1.35%)
Sep 05, 2013 1.914 1.914 1.847 1.872 6,000,554 -0.04(-1.99%)
Sep 04, 2013 1.910 1.927 1.906 1.910 1,816,336 -0.00(-0.22%)
Sep 03, 2013 1.885 1.923 1.842 1.914 5,092,726 +0.04(+2.26%)
Aug 30, 2013 1.902 1.918 1.864 1.872 3,029,483 -0.04(-2.21%)
Aug 29, 2013 1.859 1.914 1.859 1.914 1,953,591 +0.05(+2.95%)
Aug 28, 2013 1.880 1.889 1.851 1.859 2,695,006 -0.03(-1.35%)
Aug 27, 2013 1.885 1.923 1.872 1.885 4,435,316 -0.01(-0.67%)
Aug 26, 2013 1.902 1.923 1.889 1.897 1,637,409 -0.00(-0.22%)
Aug 23, 2013 1.872 1.910 1.864 1.902 1,673,654 +0.03(+1.81%)
Aug 22, 2013 1.851 1.868 1.847 1.868 1,192,028 +0.02(+0.91%)
Aug 21, 2013 1.864 1.872 1.847 1.851 1,809,788 -0.02(-0.90%)
Aug 20, 2013 1.838 1.889 1.834 1.868 2,919,658 +0.03(+1.61%)
Aug 19, 2013 1.935 1.940 1.826 1.838 4,287,470 -0.10(-5.02%)
Aug 16, 2013 1.961 1.965 1.927 1.935 2,148,319 -0.02(-1.08%)
Aug 15, 2013 1.978 1.978 1.952 1.956 1,958,979 -0.03(-1.49%)
Aug 14, 2013 1.982 1.990 1.978 1.986 985,974 +0.00(+0.00%)
Aug 13, 2013 1.999 2.007 1.978 1.986 1,391,664 -0.02(-1.05%)
Aug 12, 2013 1.999 2.011 1.986 2.007 2,012,507 +0.01(+0.64%)
Aug 09, 2013 1.978 1.999 1.978 1.994 2,010,815 +0.02(+0.85%)
Aug 08, 2013 1.990 2.020 1.973 1.978 1,912,877 -0.01(-0.64%)
Aug 07, 2013 1.990 1.999 1.965 1.990 1,596,035 +0.00(+0.00%)
Aug 06, 2013 1.990 2.007 1.978 1.990 1,207,197 -0.00(-0.21%)
Aug 05, 2013 2.037 2.041 1.969 1.994 2,643,470 -0.04(-1.87%)
Aug 02, 2013 2.020 2.041 2.016 2.033 1,575,203 +0.02(+1.05%)
Aug 01, 2013 2.058 2.062 2.011 2.011 2,630,734 -0.04(-2.06%)
Jul 31, 2013 2.113 2.117 2.045 2.054 3,559,403 -0.06(-2.80%)
Jul 30, 2013 2.155 2.176 2.104 2.113 3,426,535 +0.01(+0.60%)
Jul 29, 2013 2.134 2.134 2.083 2.100 2,690,154 -0.01(-0.40%)
Jul 26, 2013 2.100 2.121 2.096 2.109 1,669,333 -0.00(-0.20%)
Jul 25, 2013 2.104 2.121 2.092 2.113 1,989,940 +0.01(+0.40%)
Jul 24, 2013 2.147 2.155 2.075 2.104 3,182,286 -0.06(-2.92%)
Jul 23, 2013 2.185 2.185 2.155 2.168 2,104,600 -0.01(-0.39%)
Jul 22, 2013 2.168 2.180 2.159 2.176 1,778,159 -0.00(-0.19%)
Jul 19, 2013 2.176 2.185 2.168 2.180 1,490,243 -0.00(-0.19%)
Jul 18, 2013 2.199 2.206 2.178 2.185 2,998,477 -0.01(-0.39%)
Jul 17, 2013 2.138 2.193 2.138 2.193 2,134,136 +0.02(+0.97%)
Jul 16, 2013 2.189 2.197 2.164 2.172 1,802,319 -0.01(-0.58%)
Jul 15, 2013 2.155 2.193 2.142 2.185 2,252,594 +0.03(+1.37%)
Jul 12, 2013 2.193 2.197 2.151 2.155 3,077,805 -0.03(-1.54%)
Jul 11, 2013 2.134 2.193 2.130 2.189 3,192,616 +0.07(+3.39%)
Jul 10, 2013 2.113 2.138 2.113 2.117 4,380,230 -0.01(-0.40%)
Jul 09, 2013 2.075 2.130 2.075 2.126 5,024,008 +0.05(+2.44%)
Jul 08, 2013 1.969 2.087 1.969 2.075 8,001,849 +0.10(+5.14%)
Jul 05, 2013 2.244 2.248 1.952 1.973 17,070,032 -0.26(-11.72%)
Jul 03, 2013 2.282 2.290 2.202 2.235 3,188,950 -0.05(-2.04%)
Jul 02, 2013 2.323 2.335 2.274 2.282 2,882,071 -0.04(-1.77%)
Jul 01, 2013 2.307 2.335 2.294 2.323 2,801,401 +0.02(+0.89%)
Jun 28, 2013 2.270 2.315 2.253 2.302 3,299,510 +0.04(+1.63%)
Jun 27, 2013 2.245 2.265 2.239 2.265 3,615,580 +0.02(+1.10%)
Jun 26, 2013 2.261 2.298 2.241 2.241 3,592,060 -0.01(-0.55%)
Jun 25, 2013 2.257 2.282 2.237 2.253 3,575,438 +0.00(+0.18%)
Jun 24, 2013 2.294 2.298 2.212 2.249 5,335,163 -0.07(-2.84%)
Jun 21, 2013 2.282 2.319 2.261 2.315 6,613,964 +0.04(+1.81%)
Jun 20, 2013 2.294 2.311 2.259 2.274 5,142,756 -0.05(-1.95%)
Jun 19, 2013 2.405 2.405 2.307 2.319 3,094,793 -0.06(-2.42%)
Jun 18, 2013 2.364 2.405 2.344 2.376 1,598,752 +0.02(+0.70%)
Jun 17, 2013 2.397 2.405 2.344 2.360 2,238,512 -0.02(-0.86%)
Jun 14, 2013 2.397 2.438 2.368 2.381 3,218,718 -0.02(-0.69%)
Jun 13, 2013 2.282 2.401 2.274 2.397 2,463,645 +0.11(+4.86%)
Jun 12, 2013 2.319 2.339 2.265 2.286 4,803,407 -0.03(-1.24%)
Jun 11, 2013 2.335 2.339 2.311 2.315 2,424,238 -0.04(-1.57%)
Jun 10, 2013 2.344 2.364 2.319 2.352 2,264,926 +0.01(+0.35%)
Jun 07, 2013 2.360 2.360 2.307 2.344 2,558,330 -0.00(-0.18%)
Jun 06, 2013 2.315 2.352 2.302 2.348 2,285,573 +0.04(+1.60%)
Jun 05, 2013 2.348 2.356 2.307 2.311 2,223,717 -0.04(-1.58%)
Jun 04, 2013 2.311 2.356 2.302 2.348 3,904,236 +0.04(+1.60%)
Jun 03, 2013 2.319 2.323 2.270 2.311 5,208,782 -0.00(-0.18%)
May 31, 2013 2.323 2.356 2.307 2.315 3,317,148 -0.02(-1.05%)
May 30, 2013 2.307 2.356 2.302 2.339 3,785,803 +0.04(+1.79%)
May 29, 2013 2.298 2.302 2.183 2.298 11,483,579 -0.02(-1.06%)
May 28, 2013 2.381 2.385 2.290 2.323 5,309,788 -0.05(-2.08%)
May 24, 2013 2.385 2.385 2.348 2.372 2,531,945 -0.01(-0.52%)
May 23, 2013 2.376 2.385 2.331 2.385 3,069,855 -0.01(-0.51%)
May 22, 2013 2.434 2.467 2.376 2.397 4,243,804 -0.04(-1.69%)
May 21, 2013 2.471 2.479 2.426 2.438 5,219,213 -0.04(-1.66%)
May 20, 2013 2.500 2.512 2.479 2.479 2,006,427 -0.03(-1.15%)
May 17, 2013 2.487 2.508 2.471 2.508 2,076,296 +0.03(+1.16%)
May 16, 2013 2.463 2.487 2.463 2.479 1,871,788 +0.02(+0.67%)
May 15, 2013 2.471 2.483 2.442 2.463 2,813,827 -0.03(-1.16%)
May 13, 2013 2.512 2.512 2.467 2.492 2,454,726 -0.03(-1.14%)
May 10, 2013 2.545 2.545 2.512 2.520 1,119,974 -0.02(-0.97%)
May 09, 2013 2.541 2.545 2.533 2.545 1,212,215 -0.00(-0.16%)
May 08, 2013 2.529 2.549 2.529 2.549 1,199,660 +0.02(+0.98%)
May 07, 2013 2.500 2.529 2.496 2.524 2,157,608 +0.02(+0.99%)
May 06, 2013 2.516 2.524 2.500 2.500 2,222,700 -0.01(-0.33%)
May 03, 2013 2.537 2.533 2.504 2.508 2,873,376 -0.02(-0.97%)
May 02, 2013 2.524 2.553 2.516 2.533 1,850,070 +0.00(+0.00%)
May 01, 2013 2.590 2.598 2.529 2.533 3,583,902 -0.06(-2.38%)
Apr 30, 2013 2.582 2.607 2.566 2.594 3,996,484 +0.02(+0.80%)
Apr 29, 2013 2.566 2.586 2.553 2.574 2,685,797 +0.02(+0.64%)
Apr 26, 2013 2.557 2.570 2.557 2.557 2,702,937 -0.01(-0.32%)
Apr 25, 2013 2.566 2.578 2.553 2.566 3,312,491 +0.00(+0.00%)
Apr 24, 2013 2.566 2.574 2.554 2.566 2,036,986 +0.00(+0.16%)
Apr 23, 2013 2.529 2.561 2.529 2.561 2,842,102 +0.04(+1.63%)
Apr 22, 2013 2.487 2.541 2.483 2.520 2,036,784 +0.03(+1.16%)
Apr 19, 2013 2.483 2.500 2.471 2.492 1,557,073 +0.01(+0.33%)
Apr 18, 2013 2.467 2.504 2.467 2.483 2,293,695 +0.02(+0.67%)
Apr 17, 2013 2.512 2.512 2.463 2.467 2,972,234 -0.04(-1.64%)
Apr 16, 2013 2.487 2.512 2.471 2.508 2,525,373 +0.04(+1.67%)
Apr 15, 2013 2.533 2.537 2.467 2.467 2,941,090 -0.07(-2.76%)
Apr 12, 2013 2.537 2.545 2.520 2.537 2,356,573 +0.00(+0.16%)
Apr 11, 2013 2.529 2.537 2.520 2.533 1,318,815 +0.00(+0.00%)
Apr 10, 2013 2.533 2.543 2.529 2.533 2,079,088 +0.00(+0.16%)
Apr 09, 2013 2.541 2.549 2.524 2.529 2,026,272 -0.01(-0.49%)
Apr 08, 2013 2.537 2.545 2.529 2.541 1,658,933 +0.00(+0.16%)
Apr 05, 2013 2.512 2.541 2.496 2.537 1,911,998 +0.00(+0.00%)
Apr 04, 2013 2.512 2.537 2.504 2.537 2,209,281 +0.02(+0.82%)
Apr 03, 2013 2.532 2.556 2.508 2.516 3,837,416 -0.02(-0.95%)
Apr 02, 2013 2.552 2.556 2.528 2.540 2,961,314 +0.00(+0.16%)
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.