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, 2007 1.903 1.933 1.787 1.878 3,884,099 -0.02(-1.30%)
Oct 30, 2007 1.895 1.933 1.881 1.903 1,408,399 +0.00(+0.00%)
Oct 29, 2007 1.892 1.911 1.870 1.903 7,394,008 +0.02(+1.17%)
Oct 26, 2007 1.892 1.917 1.851 1.881 994,934 +0.02(+1.18%)
Oct 25, 2007 1.845 1.875 1.771 1.859 3,715,004 +0.01(+0.75%)
Oct 24, 2007 1.820 1.853 1.768 1.845 1,966,959 +0.02(+0.90%)
Oct 23, 2007 1.845 1.845 1.749 1.829 2,917,529 +0.00(+0.00%)
Oct 22, 2007 1.732 1.840 1.719 1.829 3,907,373 +0.07(+4.23%)
Oct 19, 2007 1.727 1.776 1.713 1.754 3,521,908 +0.02(+1.11%)
Oct 18, 2007 1.639 1.768 1.633 1.735 6,592,533 +0.17(+10.90%)
Oct 17, 2007 1.501 1.578 1.501 1.565 1,943,686 +0.06(+4.21%)
Oct 16, 2007 1.526 1.537 1.488 1.501 939,296 -0.03(-1.97%)
Oct 15, 2007 1.565 1.573 1.504 1.532 1,458,946 -0.05(-2.96%)
Oct 12, 2007 1.578 1.581 1.534 1.578 801,111 +0.01(+0.35%)
Oct 11, 2007 1.576 1.592 1.540 1.573 1,332,397 +0.00(+0.18%)
Oct 10, 2007 1.567 1.578 1.482 1.570 1,242,213 +0.00(+0.18%)
Oct 09, 2007 1.545 1.570 1.463 1.567 1,529,130 +0.02(+1.42%)
Oct 08, 2007 1.578 1.592 1.507 1.545 917,841 -0.04(-2.77%)
Oct 05, 2007 1.636 1.636 1.397 1.589 1,424,400 -0.03(-2.03%)
Oct 04, 2007 1.620 1.639 1.606 1.622 1,430,945 +0.01(+0.34%)
Oct 03, 2007 1.595 1.625 1.595 1.617 2,749,161 +0.02(+1.38%)
Oct 02, 2007 1.526 1.614 1.512 1.595 3,378,995 +0.09(+5.65%)
Oct 01, 2007 1.474 1.512 1.452 1.510 1,385,126 +0.03(+1.86%)
Sep 28, 2007 1.430 1.485 1.416 1.482 1,463,310 +0.05(+3.45%)
Sep 27, 2007 1.471 1.488 1.430 1.433 1,346,216 -0.04(-2.62%)
Sep 26, 2007 1.529 1.554 1.468 1.471 1,679,315 -0.04(-2.90%)
Sep 25, 2007 1.534 1.559 1.501 1.515 1,503,311 -0.02(-1.61%)
Sep 24, 2007 1.622 1.622 1.529 1.540 1,717,862 -0.07(-4.44%)
Sep 21, 2007 1.589 1.636 1.554 1.611 3,818,279 +0.04(+2.45%)
Sep 20, 2007 1.666 1.680 1.543 1.573 2,219,693 -0.10(-5.77%)
Sep 19, 2007 1.587 1.683 1.587 1.669 5,868,878 +0.10(+6.49%)
Sep 18, 2007 1.397 1.620 1.389 1.567 4,732,121 +0.18(+12.87%)
Sep 17, 2007 1.391 1.413 1.389 1.389 1,370,217 -0.01(-0.79%)
Sep 14, 2007 1.405 1.441 1.378 1.400 1,713,862 -0.02(-1.55%)
Sep 13, 2007 1.383 1.441 1.364 1.422 2,686,978 +0.04(+2.99%)
Sep 12, 2007 1.424 1.452 1.364 1.380 3,358,631 -0.05(-3.28%)
Sep 11, 2007 1.485 1.503 1.397 1.427 3,201,900 -0.05(-3.17%)
Sep 10, 2007 1.424 1.499 1.389 1.474 2,857,528 +0.06(+4.48%)
Sep 07, 2007 1.367 1.532 1.350 1.411 10,897,371 +0.02(+1.79%)
Sep 06, 2007 1.402 1.424 1.367 1.386 2,475,336 -0.02(-1.18%)
Sep 05, 2007 1.438 1.444 1.397 1.402 891,295 -0.04(-3.04%)
Sep 04, 2007 1.477 1.482 1.383 1.446 2,494,973 -0.03(-2.23%)
Aug 31, 2007 1.427 1.512 1.413 1.479 1,647,678 +0.08(+5.49%)
Aug 30, 2007 1.372 1.416 1.336 1.402 2,309,150 +0.03(+2.20%)
Aug 29, 2007 1.356 1.394 1.334 1.372 2,307,332 +0.02(+1.63%)
Aug 28, 2007 1.375 1.380 1.331 1.350 1,538,585 -0.04(-2.96%)
Aug 27, 2007 1.430 1.438 1.369 1.391 1,896,776 -0.05(-3.44%)
Aug 24, 2007 1.479 1.479 1.419 1.441 2,241,512 -0.03(-2.06%)
Aug 23, 2007 1.540 1.589 1.441 1.471 2,381,515 -0.05(-3.08%)
Aug 22, 2007 1.512 1.554 1.435 1.518 2,698,614 +0.02(+1.28%)
Aug 21, 2007 1.402 1.548 1.394 1.499 2,602,612 +0.07(+4.61%)
Aug 20, 2007 1.325 1.449 1.320 1.433 4,785,577 +0.10(+7.20%)
Aug 17, 2007 1.334 1.372 1.210 1.336 12,984,697 +0.22(+19.70%)
Aug 16, 2007 1.031 1.122 0.8387 1.116 9,480,243 +0.04(+4.10%)
Aug 15, 2007 1.122 1.204 0.9900 1.072 3,953,556 -0.05(-4.41%)
Aug 14, 2007 1.100 1.166 1.072 1.122 3,400,087 +0.02(+2.00%)
Aug 13, 2007 1.240 1.306 1.100 1.100 3,823,370 -0.14(-11.31%)
Aug 10, 2007 1.213 1.444 1.127 1.240 11,205,742 -0.30(-19.61%)
Aug 09, 2007 1.609 1.609 1.444 1.543 3,568,091 -0.07(-4.10%)
Aug 08, 2007 1.581 1.743 1.526 1.609 10,755,549 +0.27(+20.62%)
Aug 07, 2007 1.606 1.606 1.034 1.334 11,566,479 -0.31(-19.03%)
Aug 06, 2007 1.787 1.809 1.592 1.647 5,092,858 -0.21(-11.13%)
Aug 03, 2007 1.831 1.966 1.823 1.853 2,975,712 -0.11(-5.73%)
Aug 02, 2007 1.947 2.164 1.933 1.966 2,333,150 +0.03(+1.42%)
Aug 01, 2007 2.203 2.216 1.787 1.939 8,261,303 -0.23(-10.76%)
Jul 31, 2007 2.310 2.332 2.164 2.172 2,554,247 -0.12(-5.28%)
Jul 30, 2007 2.365 2.365 2.252 2.293 4,409,204 -0.09(-3.81%)
Jul 27, 2007 2.285 2.434 2.285 2.384 1,801,500 +0.06(+2.48%)
Jul 26, 2007 2.324 2.346 2.258 2.326 1,804,046 +0.00(+0.00%)
Jul 25, 2007 2.335 2.354 2.282 2.326 1,744,772 -0.00(-0.12%)
Jul 24, 2007 2.354 2.392 2.302 2.329 1,863,684 -0.06(-2.53%)
Jul 23, 2007 2.406 2.420 2.384 2.390 1,143,302 -0.03(-1.25%)
Jul 20, 2007 2.390 2.439 2.357 2.420 1,605,132 +0.02(+1.03%)
Jul 19, 2007 2.436 2.461 2.392 2.395 1,205,485 -0.04(-1.47%)
Jul 18, 2007 2.461 2.467 2.398 2.431 1,324,034 -0.04(-1.78%)
Jul 17, 2007 2.489 2.505 2.475 2.475 524,740 -0.02(-0.66%)
Jul 16, 2007 2.527 2.527 2.486 2.491 764,746 -0.05(-1.84%)
Jul 13, 2007 2.527 2.544 2.500 2.538 845,112 +0.01(+0.33%)
Jul 12, 2007 2.497 2.530 2.478 2.530 1,008,389 +0.05(+1.88%)
Jul 11, 2007 2.472 2.500 2.461 2.483 841,112 +0.01(+0.33%)
Jul 10, 2007 2.508 2.508 2.458 2.475 1,345,125 -0.03(-1.32%)
Jul 09, 2007 2.469 2.513 2.461 2.508 973,115 +0.04(+1.56%)
Jul 06, 2007 2.494 2.502 2.464 2.469 950,206 -0.03(-1.32%)
Jul 05, 2007 2.535 2.535 2.483 2.502 666,562 -0.04(-1.51%)
Jul 03, 2007 2.519 2.541 2.511 2.541 444,375 +0.03(+1.09%)
Jul 02, 2007 2.491 2.524 2.478 2.513 1,047,299 +0.02(+0.99%)
Jun 29, 2007 2.555 2.557 2.461 2.489 2,483,336 -0.06(-2.48%)
Jun 28, 2007 2.557 2.579 2.544 2.552 885,477 -0.00(-0.11%)
Jun 27, 2007 2.502 2.568 2.491 2.555 1,382,944 +0.04(+1.75%)
Jun 26, 2007 2.486 2.524 2.461 2.511 1,281,851 +0.04(+1.44%)
Jun 25, 2007 2.494 2.508 2.467 2.475 2,428,789 -0.02(-0.77%)
Jun 22, 2007 2.480 2.494 2.464 2.494 2,504,064 +0.01(+0.55%)
Jun 21, 2007 2.456 2.497 2.450 2.480 1,933,867 +0.02(+0.67%)
Jun 20, 2007 2.497 2.497 2.456 2.464 1,054,936 -0.03(-1.21%)
Jun 19, 2007 2.502 2.513 2.483 2.494 1,145,484 +0.00(+0.00%)
Jun 18, 2007 2.519 2.522 2.480 2.494 829,112 -0.01(-0.44%)
Jun 15, 2007 2.544 2.544 2.500 2.505 1,206,576 +0.01(+0.22%)
Jun 14, 2007 2.489 2.530 2.486 2.500 1,033,481 +0.01(+0.33%)
Jun 13, 2007 2.475 2.502 2.475 2.491 581,469 +0.02(+0.78%)
Jun 12, 2007 2.489 2.516 2.458 2.472 1,443,309 -0.04(-1.75%)
Jun 11, 2007 2.519 2.535 2.502 2.516 566,923 -0.00(-0.11%)
Jun 08, 2007 2.467 2.527 2.461 2.519 1,113,119 +0.03(+1.33%)
Jun 07, 2007 2.494 2.530 2.470 2.486 1,285,487 -0.02(-0.88%)
Jun 06, 2007 2.505 2.519 2.489 2.508 1,099,664 -0.02(-0.65%)
Jun 05, 2007 2.544 2.560 2.502 2.524 690,563 -0.02(-0.86%)
Jun 04, 2007 2.533 2.604 2.533 2.546 889,477 +0.01(+0.22%)
Jun 01, 2007 2.566 2.571 2.513 2.541 1,726,953 -0.02(-0.96%)
May 31, 2007 2.555 2.571 2.538 2.566 1,081,118 +0.02(+0.86%)
May 30, 2007 2.563 2.568 2.537 2.544 1,318,215 -0.04(-1.49%)
May 29, 2007 2.544 2.593 2.533 2.582 1,102,937 +0.03(+1.08%)
May 25, 2007 2.519 2.585 2.519 2.555 859,294 +0.04(+1.75%)
May 24, 2007 2.618 2.626 2.505 2.511 1,980,050 -0.12(-4.50%)
May 23, 2007 2.695 2.709 2.610 2.629 2,536,065 -0.06(-2.15%)
May 22, 2007 2.684 2.750 2.684 2.687 2,148,418 -0.01(-0.31%)
May 21, 2007 2.667 2.742 2.662 2.695 2,007,687 +0.02(+0.72%)
May 18, 2007 2.632 2.684 2.623 2.676 740,382 +0.02(+0.72%)
May 17, 2007 2.656 2.678 2.648 2.656 902,568 -0.02(-0.82%)
May 16, 2007 2.640 2.678 2.640 2.678 529,831 +0.04(+1.56%)
May 15, 2007 2.711 2.742 2.634 2.637 818,930 -0.07(-2.54%)
May 14, 2007 2.750 2.755 2.689 2.706 1,315,306 -0.04(-1.60%)
May 11, 2007 2.750 2.758 2.720 2.750 1,109,119 +0.01(+0.50%)
May 10, 2007 2.750 2.758 2.722 2.736 1,452,400 -0.02(-0.80%)
May 09, 2007 2.736 2.766 2.722 2.758 2,015,324 +0.01(+0.40%)
May 08, 2007 2.681 2.750 2.645 2.747 1,315,306 +0.06(+2.25%)
May 07, 2007 2.720 2.736 2.684 2.687 1,810,591 -0.02(-0.71%)
May 04, 2007 2.687 2.731 2.687 2.706 991,661 +0.02(+0.61%)
May 03, 2007 2.722 2.731 2.681 2.689 735,655 -0.03(-1.21%)
May 02, 2007 2.667 2.722 2.667 2.722 646,925 +0.06(+2.17%)
May 01, 2007 2.640 2.678 2.612 2.665 612,743 +0.02(+0.94%)
Apr 30, 2007 2.681 2.703 2.629 2.640 2,137,873 -0.04(-1.44%)
Apr 27, 2007 2.687 2.706 2.673 2.678 1,280,396 -0.02(-0.71%)
Apr 26, 2007 2.692 2.709 2.670 2.698 732,382 -0.01(-0.20%)
Apr 25, 2007 2.709 2.722 2.673 2.703 939,296 +0.01(+0.51%)
Apr 24, 2007 2.678 2.711 2.659 2.689 884,022 +0.01(+0.20%)
Apr 23, 2007 2.736 2.750 2.670 2.684 1,048,026 -0.05(-1.81%)
Apr 20, 2007 2.678 2.739 2.662 2.733 1,230,213 +0.08(+2.90%)
Apr 19, 2007 2.626 2.665 2.618 2.656 617,834 +0.00(+0.10%)
Apr 18, 2007 2.684 2.720 2.651 2.654 849,840 -0.04(-1.63%)
Apr 17, 2007 2.687 2.717 2.684 2.698 600,197 +0.01(+0.31%)
Apr 16, 2007 2.667 2.722 2.656 2.689 1,005,844 +0.04(+1.45%)
Apr 13, 2007 2.623 2.667 2.623 2.651 443,647 +0.03(+1.05%)
Apr 12, 2007 2.596 2.629 2.552 2.623 481,830 +0.02(+0.74%)
Apr 11, 2007 2.618 2.629 2.590 2.604 1,056,027 -0.02(-0.94%)
Apr 10, 2007 2.643 2.645 2.621 2.629 567,650 -0.02(-0.62%)
Apr 09, 2007 2.673 2.673 2.618 2.645 1,082,936 -0.03(-1.03%)
Apr 05, 2007 2.678 2.689 2.656 2.673 1,228,758 +0.00(+0.00%)
Apr 04, 2007 2.667 2.681 2.654 2.673 698,927 +0.01(+0.21%)
Apr 03, 2007 2.681 2.687 2.667 2.667 941,115 -0.01(-0.31%)
Apr 02, 2007 2.687 2.689 2.665 2.676 1,193,485 -0.01(-0.41%)
Mar 30, 2007 2.659 2.687 2.654 2.687 1,170,939 +0.03(+1.24%)
Mar 29, 2007 2.667 2.667 2.634 2.654 1,533,130 -0.01(-0.31%)
Mar 28, 2007 2.579 2.667 2.571 2.662 2,572,429 +0.08(+3.09%)
Mar 27, 2007 2.566 2.612 2.557 2.582 1,462,219 +0.02(+0.97%)
Mar 26, 2007 2.555 2.585 2.513 2.557 3,376,814 +0.09(+3.45%)
Mar 23, 2007 2.447 2.491 2.439 2.472 830,203 +0.01(+0.56%)
Mar 22, 2007 2.546 2.546 2.450 2.458 1,107,664 -0.09(-3.35%)
Mar 21, 2007 2.384 2.549 2.368 2.544 1,055,663 +0.16(+6.69%)
Mar 20, 2007 2.362 2.384 2.348 2.384 359,281 +0.02(+0.70%)
Mar 19, 2007 2.337 2.390 2.337 2.368 390,191 +0.04(+1.65%)
Mar 16, 2007 2.384 2.381 2.313 2.329 1,581,131 -0.05(-2.19%)
Mar 15, 2007 2.351 2.406 2.346 2.381 464,739 +0.03(+1.17%)
Mar 14, 2007 2.307 2.354 2.296 2.354 793,111 +0.05(+2.03%)
Mar 13, 2007 2.343 2.370 2.293 2.307 1,990,232 -0.04(-1.53%)
Mar 12, 2007 2.346 2.370 2.313 2.343 1,687,316 -0.03(-1.27%)
Mar 09, 2007 2.384 2.384 2.310 2.373 1,567,676 -0.02(-0.80%)
Mar 08, 2007 2.420 2.445 2.379 2.392 788,747 -0.02(-0.91%)
Mar 07, 2007 2.445 2.445 2.392 2.414 636,379 -0.03(-1.24%)
Mar 06, 2007 2.379 2.464 2.362 2.445 837,476 +0.11(+4.59%)
Mar 05, 2007 2.387 2.406 2.293 2.337 1,921,503 -0.09(-3.52%)
Mar 02, 2007 2.461 2.461 2.412 2.423 1,459,310 -0.05(-2.11%)
Mar 01, 2007 2.414 2.519 2.376 2.475 937,256 +0.03(+1.24%)
Feb 28, 2007 2.447 2.541 2.434 2.445 2,978,985 -0.01(-0.56%)
Feb 27, 2007 2.247 2.458 2.247 2.458 1,688,043 +0.03(+1.25%)
Feb 26, 2007 2.412 2.431 2.392 2.428 1,007,247 +0.01(+0.34%)
Feb 23, 2007 2.412 2.431 2.392 2.420 841,839 -0.02(-0.68%)
Feb 22, 2007 2.469 2.480 2.409 2.436 1,013,116 -0.04(-1.56%)
Feb 21, 2007 2.398 2.502 2.395 2.475 1,453,855 +0.04(+1.69%)
Feb 20, 2007 2.453 2.458 2.431 2.434 509,467 -0.03(-1.12%)
Feb 16, 2007 2.458 2.461 2.428 2.461 428,374 +0.00(+0.00%)
Feb 15, 2007 2.486 2.497 2.458 2.461 478,921 -0.03(-1.32%)
Feb 14, 2007 2.458 2.500 2.456 2.494 603,586 +0.03(+1.23%)
Feb 13, 2007 2.436 2.464 2.434 2.464 167,022 +0.03(+1.13%)
Feb 12, 2007 2.445 2.445 2.395 2.436 333,063 -0.00(-0.11%)
Feb 09, 2007 2.456 2.480 2.398 2.439 914,932 -0.02(-0.89%)
Feb 08, 2007 2.497 2.497 2.436 2.461 1,578,222 -0.04(-1.65%)
Feb 07, 2007 2.538 2.544 2.494 2.502 529,468 -0.04(-1.51%)
Feb 06, 2007 2.524 2.544 2.522 2.541 355,645 +0.02(+0.98%)
Feb 05, 2007 2.530 2.549 2.505 2.516 544,013 -0.02(-0.97%)
Feb 02, 2007 2.568 2.568 2.524 2.541 446,193 +0.00(+0.00%)
Feb 01, 2007 2.535 2.555 2.511 2.541 352,009 +0.02(+0.65%)
Jan 31, 2007 2.555 2.563 2.516 2.524 542,559 -0.04(-1.40%)
Jan 30, 2007 2.511 2.560 2.502 2.560 429,465 +0.06(+2.31%)
Jan 29, 2007 2.456 2.516 2.456 2.502 646,562 +0.03(+1.34%)
Jan 26, 2007 2.453 2.527 2.453 2.469 1,670,224 +0.02(+0.79%)
Jan 25, 2007 2.461 2.472 2.403 2.450 1,042,572 -0.01(-0.56%)
Jan 24, 2007 2.425 2.464 2.425 2.464 1,147,665 +0.04(+1.70%)
Jan 23, 2007 2.461 2.472 2.401 2.423 1,223,667 -0.04(-1.78%)
Jan 22, 2007 2.524 2.524 2.458 2.467 771,656 -0.07(-2.61%)
Jan 19, 2007 2.483 2.533 2.480 2.533 364,009 +0.04(+1.66%)
Jan 18, 2007 2.530 2.533 2.478 2.491 946,206 -0.04(-1.52%)
Jan 17, 2007 2.530 2.555 2.505 2.530 577,833 -0.02(-0.65%)
Jan 16, 2007 2.574 2.574 2.533 2.546 448,375 -0.02(-0.75%)
Jan 12, 2007 2.530 2.568 2.527 2.566 615,288 +0.04(+1.41%)
Jan 11, 2007 2.519 2.560 2.511 2.530 437,102 +0.01(+0.44%)
Jan 10, 2007 2.475 2.524 2.461 2.519 491,285 +0.03(+1.33%)
Jan 09, 2007 2.494 2.508 2.423 2.486 581,833 -0.01(-0.55%)
Jan 08, 2007 2.491 2.505 2.478 2.500 482,921 +0.00(+0.11%)
Jan 05, 2007 2.571 2.585 2.489 2.497 697,108 -0.09(-3.51%)
Jan 04, 2007 2.604 2.612 2.577 2.588 516,013 -0.02(-0.74%)
Jan 03, 2007 2.615 2.637 2.585 2.607 1,033,844 -0.01(-0.32%)
Dec 29, 2006 2.604 2.626 2.596 2.615 809,475 +0.01(+0.32%)
Dec 28, 2006 2.508 2.626 2.500 2.607 1,184,757 +0.08(+3.27%)
Dec 27, 2006 2.467 2.524 2.467 2.524 941,842 +0.05(+1.89%)
Dec 26, 2006 2.450 2.478 2.447 2.478 523,649 +0.02(+1.01%)
Dec 22, 2006 2.480 2.489 2.447 2.453 273,825 -0.04(-1.44%)
Dec 21, 2006 2.475 2.519 2.475 2.489 463,648 +0.01(+0.56%)
Dec 20, 2006 2.478 2.513 2.467 2.475 854,931 +0.00(+0.11%)
Dec 19, 2006 2.505 2.516 2.467 2.472 1,376,762 -0.05(-2.07%)
Dec 18, 2006 2.524 2.582 2.428 2.524 1,150,938 -0.03(-1.29%)
Dec 15, 2006 2.568 2.599 2.557 2.557 1,121,483 -0.01(-0.43%)
Dec 14, 2006 2.560 2.588 2.555 2.568 516,013 +0.01(+0.32%)
Dec 13, 2006 2.588 2.596 2.549 2.560 767,656 -0.01(-0.53%)
Dec 12, 2006 2.593 2.593 2.555 2.574 654,198 -0.02(-0.95%)
Dec 11, 2006 2.582 2.618 2.571 2.599 907,296 +0.02(+0.75%)
Dec 08, 2006 2.601 2.629 2.577 2.579 375,282 -0.03(-1.16%)
Dec 07, 2006 2.612 2.634 2.599 2.610 565,832 -0.01(-0.21%)
Dec 06, 2006 2.640 2.645 2.612 2.615 429,101 -0.04(-1.35%)
Dec 05, 2006 2.681 2.684 2.640 2.651 755,292 -0.01(-0.52%)
Dec 04, 2006 2.618 2.681 2.618 2.665 720,018 +0.05(+1.79%)
Dec 01, 2006 2.579 2.629 2.563 2.618 1,089,846 +0.02(+0.85%)
Nov 30, 2006 2.621 2.634 2.588 2.596 1,324,761 -0.03(-1.05%)
Nov 29, 2006 2.585 2.623 2.574 2.623 676,381 +0.04(+1.38%)
Nov 28, 2006 2.546 2.599 2.544 2.588 1,064,027 +0.02(+0.97%)
Nov 27, 2006 2.568 2.585 2.544 2.563 1,470,219 -0.02(-0.85%)
Nov 24, 2006 2.577 2.599 2.571 2.585 484,012 -0.01(-0.53%)
Nov 22, 2006 2.643 2.654 2.596 2.599 1,039,663 -0.04(-1.46%)
Nov 21, 2006 2.662 2.678 2.634 2.637 890,568 -0.03(-1.13%)
Nov 20, 2006 2.656 2.670 2.640 2.667 1,808,410 -0.02(-0.61%)
Nov 17, 2006 2.681 2.700 2.667 2.684 894,932 +0.00(+0.00%)
Nov 16, 2006 2.632 2.700 2.618 2.684 1,813,864 +0.06(+2.09%)
Nov 15, 2006 2.596 2.640 2.579 2.629 1,424,400 +0.03(+1.27%)
Nov 14, 2006 2.557 2.601 2.539 2.596 2,130,963 +0.04(+1.51%)
Nov 13, 2006 2.546 2.568 2.533 2.557 684,017 +0.01(+0.22%)
Nov 10, 2006 2.519 2.555 2.505 2.552 766,565 +0.03(+1.20%)
Nov 09, 2006 2.511 2.535 2.497 2.522 540,377 -0.01(-0.33%)
Nov 08, 2006 2.486 2.541 2.475 2.530 1,907,685 +0.04(+1.66%)
Nov 07, 2006 2.475 2.511 2.461 2.489 1,566,949 +0.01(+0.22%)
Nov 06, 2006 2.447 2.497 2.431 2.483 799,293 +0.04(+1.69%)
Nov 03, 2006 2.456 2.475 2.420 2.442 1,042,935 -0.01(-0.22%)
Nov 02, 2006 2.442 2.464 2.412 2.447 1,147,665 -0.02(-0.67%)
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.