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, 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%)
Apr 01, 2013 2.544 2.560 2.528 2.536 2,683,809 -0.00(-0.16%)
Mar 28, 2013 2.536 2.552 2.524 2.540 3,201,121 +0.00(+0.16%)
Mar 27, 2013 2.512 2.544 2.508 2.536 2,332,592 +0.02(+0.80%)
Mar 26, 2013 2.528 2.536 2.512 2.516 3,233,555 -0.01(-0.32%)
Mar 25, 2013 2.552 2.560 2.524 2.524 3,328,649 -0.04(-1.41%)
Mar 22, 2013 2.512 2.564 2.512 2.560 7,758,128 +0.05(+1.92%)
Mar 21, 2013 2.512 2.524 2.492 2.512 3,055,350 -0.02(-0.79%)
Mar 20, 2013 2.476 2.532 2.463 2.532 6,440,081 +0.06(+2.44%)
Mar 19, 2013 2.504 2.506 2.452 2.472 2,596,150 -0.03(-1.28%)
Mar 18, 2013 2.508 2.516 2.504 2.504 2,204,186 -0.01(-0.48%)
Mar 15, 2013 2.500 2.536 2.488 2.516 8,599,902 +0.01(+0.48%)
Mar 14, 2013 2.476 2.504 2.472 2.504 2,956,054 +0.04(+1.46%)
Mar 13, 2013 2.446 2.472 2.444 2.468 2,866,078 +0.02(+0.65%)
Mar 12, 2013 2.416 2.456 2.404 2.452 3,457,854 +0.05(+2.00%)
Mar 11, 2013 2.400 2.416 2.396 2.404 4,227,310 +0.00(+0.17%)
Mar 08, 2013 2.416 2.416 2.388 2.400 3,288,273 +0.00(+0.00%)
Mar 07, 2013 2.392 2.408 2.388 2.400 4,324,931 +0.00(+0.17%)
Mar 06, 2013 2.420 2.428 2.388 2.396 3,096,328 -0.02(-0.83%)
Mar 05, 2013 2.432 2.432 2.400 2.416 4,448,791 -0.01(-0.50%)
Mar 04, 2013 2.444 2.456 2.404 2.428 2,728,363 -0.02(-0.66%)
Mar 01, 2013 2.444 2.460 2.428 2.444 2,444,242 -0.00(-0.16%)
Feb 28, 2013 2.416 2.460 2.408 2.448 6,395,556 +0.04(+1.67%)
Feb 27, 2013 2.416 2.420 2.400 2.408 2,935,696 +0.01(+0.33%)
Feb 26, 2013 2.436 2.444 2.396 2.400 4,389,011 -0.02(-0.99%)
Feb 25, 2013 2.452 2.464 2.424 2.424 2,607,705 -0.03(-1.15%)
Feb 22, 2013 2.472 2.476 2.440 2.452 2,561,047 -0.02(-0.65%)
Feb 21, 2013 2.464 2.480 2.436 2.468 2,330,107 +0.00(+0.16%)
Feb 20, 2013 2.500 2.504 2.464 2.464 2,061,096 -0.03(-1.13%)
Feb 19, 2013 2.500 2.508 2.488 2.492 2,988,064 -0.02(-0.64%)
Feb 15, 2013 2.504 2.510 2.496 2.508 2,055,283 +0.00(+0.16%)
Feb 14, 2013 2.512 2.512 2.486 2.504 2,029,918 -0.01(-0.32%)
Feb 13, 2013 2.496 2.520 2.488 2.512 2,799,613 +0.02(+0.97%)
Feb 12, 2013 2.484 2.492 2.468 2.488 3,524,075 +0.01(+0.32%)
Feb 11, 2013 2.492 2.500 2.476 2.480 2,876,262 -0.02(-0.80%)
Feb 08, 2013 2.488 2.520 2.472 2.500 3,463,720 -0.00(-0.16%)
Feb 07, 2013 2.508 2.516 2.496 2.504 3,171,044 -0.01(-0.48%)
Feb 06, 2013 2.504 2.520 2.500 2.516 1,383,493 +0.03(+1.13%)
Feb 04, 2013 2.504 2.520 2.480 2.488 1,797,665 -0.02(-0.80%)
Feb 01, 2013 2.516 2.520 2.500 2.508 1,759,766 -0.00(-0.16%)
Jan 31, 2013 2.512 2.520 2.488 2.512 2,801,868 +0.00(+0.16%)
Jan 30, 2013 2.512 2.520 2.500 2.508 2,358,220 -0.01(-0.48%)
Jan 29, 2013 2.520 2.520 2.496 2.520 3,892,907 +0.00(+0.00%)
Jan 28, 2013 2.508 2.528 2.480 2.520 3,855,664 +0.02(+0.64%)
Jan 25, 2013 2.476 2.512 2.468 2.504 3,926,154 +0.04(+1.46%)
Jan 24, 2013 2.516 2.516 2.463 2.468 4,831,373 -0.05(-1.91%)
Jan 23, 2013 2.520 2.524 2.496 2.516 2,075,718 +0.00(+0.16%)
Jan 22, 2013 2.480 2.528 2.472 2.512 4,289,920 +0.04(+1.62%)
Jan 18, 2013 2.468 2.472 2.456 2.472 1,942,975 +0.01(+0.49%)
Jan 17, 2013 2.454 2.476 2.448 2.460 1,788,677 +0.01(+0.33%)
Jan 16, 2013 2.448 2.464 2.444 2.452 1,704,150 +0.01(+0.33%)
Jan 15, 2013 2.440 2.452 2.436 2.444 2,145,927 +0.01(+0.33%)
Jan 14, 2013 2.436 2.444 2.432 2.436 1,545,583 -0.01(-0.33%)
Jan 11, 2013 2.444 2.448 2.432 2.444 1,543,946 +0.00(+0.16%)
Jan 10, 2013 2.436 2.440 2.420 2.440 1,479,293 +0.01(+0.50%)
Jan 09, 2013 2.428 2.436 2.412 2.428 2,059,995 +0.00(+0.00%)
Jan 08, 2013 2.424 2.440 2.420 2.428 2,146,211 +0.01(+0.33%)
Jan 07, 2013 2.416 2.428 2.412 2.420 1,945,733 +0.00(+0.17%)
Jan 04, 2013 2.400 2.424 2.392 2.416 3,549,388 +0.03(+1.35%)
Jan 03, 2013 2.364 2.392 2.360 2.384 2,247,589 +0.02(+0.68%)
Jan 02, 2013 2.348 2.380 2.320 2.368 3,759,292 +0.05(+2.08%)
Dec 31, 2012 2.291 2.324 2.287 2.320 4,458,554 +0.02(+0.70%)
Dec 28, 2012 2.304 2.316 2.291 2.304 3,053,578 -0.01(-0.52%)
Dec 27, 2012 2.332 2.348 2.291 2.316 3,853,304 -0.03(-1.37%)
Dec 26, 2012 2.324 2.412 2.308 2.348 9,124,909 +0.03(+1.39%)
Dec 24, 2012 2.312 2.327 2.308 2.316 2,518,005 -0.01(-0.50%)
Dec 21, 2012 2.331 2.335 2.306 2.327 6,648,757 -0.02(-1.00%)
Dec 20, 2012 2.280 2.355 2.276 2.351 10,779,419 +0.07(+3.09%)
Dec 19, 2012 2.261 2.300 2.257 2.280 5,844,452 +0.03(+1.22%)
Dec 18, 2012 2.229 2.253 2.218 2.253 3,468,245 +0.02(+1.05%)
Dec 17, 2012 2.198 2.237 2.198 2.229 3,499,751 +0.04(+1.79%)
Dec 14, 2012 2.214 2.218 2.159 2.190 4,283,912 -0.02(-1.06%)
Dec 13, 2012 2.245 2.249 2.206 2.214 4,058,376 -0.04(-1.57%)
Dec 12, 2012 2.300 2.303 2.245 2.249 3,281,971 -0.05(-2.21%)
Dec 11, 2012 2.312 2.319 2.292 2.300 2,657,429 -0.01(-0.51%)
Dec 10, 2012 2.300 2.316 2.292 2.312 1,636,374 +0.02(+0.68%)
Dec 07, 2012 2.284 2.304 2.280 2.296 2,547,575 +0.01(+0.34%)
Dec 06, 2012 2.284 2.304 2.280 2.288 2,127,054 -0.00(-0.17%)
Dec 05, 2012 2.304 2.312 2.284 2.292 2,345,156 -0.01(-0.51%)
Dec 04, 2012 2.292 2.331 2.292 2.304 2,139,914 -0.00(-0.17%)
Nov 30, 2012 2.304 2.323 2.300 2.308 4,225,196 +0.01(+0.51%)
Nov 29, 2012 2.284 2.308 2.261 2.296 5,137,401 +0.02(+1.03%)
Nov 28, 2012 2.261 2.288 2.257 2.273 2,102,357 +0.00(+0.17%)
Nov 27, 2012 2.276 2.292 2.261 2.269 2,403,982 -0.01(-0.51%)
Nov 26, 2012 2.284 2.300 2.261 2.280 2,440,378 -0.01(-0.34%)
Nov 23, 2012 2.261 2.288 2.249 2.288 2,099,719 +0.04(+1.56%)
Nov 21, 2012 2.245 2.265 2.226 2.253 2,372,241 +0.01(+0.35%)
Nov 20, 2012 2.261 2.265 2.233 2.245 3,228,105 -0.01(-0.35%)
Nov 19, 2012 2.261 2.280 2.241 2.253 6,001,069 +0.01(+0.35%)
Nov 16, 2012 2.190 2.257 2.183 2.245 8,621,414 +0.07(+3.42%)
Nov 15, 2012 2.136 2.194 2.116 2.171 9,179,295 +0.00(+0.18%)
Nov 14, 2012 2.198 2.222 2.155 2.167 12,720,233 -0.04(-1.77%)
Nov 13, 2012 2.245 2.245 2.147 2.206 12,607,918 -0.04(-1.91%)
Nov 12, 2012 2.273 2.284 2.249 2.249 4,049,888 -0.03(-1.20%)
Nov 09, 2012 2.263 2.296 2.245 2.276 3,899,759 +0.00(+0.00%)
Nov 08, 2012 2.296 2.323 2.276 2.276 3,675,732 -0.01(-0.34%)
Nov 07, 2012 2.319 2.319 2.249 2.284 8,171,285 -0.05(-2.34%)
Nov 06, 2012 2.386 2.386 2.335 2.339 3,802,073 -0.04(-1.64%)
Nov 05, 2012 2.394 2.402 2.366 2.378 6,532,218 -0.03(-1.14%)
Nov 02, 2012 2.425 2.425 2.398 2.405 5,467,606 -0.01(-0.32%)
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.