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 30, 2015 2.603 2.603 2.560 2.571 1,892,403 -0.03(-1.04%)
Oct 29, 2015 2.641 2.641 2.598 2.598 877,308 -0.04(-1.43%)
Oct 28, 2015 2.614 2.641 2.587 2.635 2,248,097 +0.02(+0.82%)
Oct 27, 2015 2.646 2.657 2.603 2.614 1,530,306 -0.04(-1.42%)
Oct 26, 2015 2.662 2.662 2.644 2.652 1,041,933 -0.01(-0.40%)
Oct 23, 2015 2.668 2.668 2.641 2.662 1,205,712 +0.00(+0.00%)
Oct 22, 2015 2.657 2.668 2.635 2.662 1,800,232 +0.02(+0.61%)
Oct 21, 2015 2.673 2.673 2.646 2.646 973,544 -0.02(-0.61%)
Oct 20, 2015 2.662 2.668 2.652 2.662 1,475,264 -0.01(-0.20%)
Oct 19, 2015 2.652 2.668 2.635 2.668 1,431,181 +0.01(+0.41%)
Oct 16, 2015 2.662 2.665 2.641 2.657 1,433,268 +0.01(+0.20%)
Oct 15, 2015 2.641 2.657 2.619 2.652 1,537,100 +0.02(+0.61%)
Oct 14, 2015 2.662 2.673 2.625 2.635 1,457,767 -0.02(-0.81%)
Oct 13, 2015 2.689 2.695 2.652 2.657 2,176,737 -0.03(-1.00%)
Oct 12, 2015 2.684 2.711 2.679 2.684 2,566,831 +0.01(+0.40%)
Oct 09, 2015 2.684 2.689 2.668 2.673 1,517,203 -0.01(-0.20%)
Oct 08, 2015 2.700 2.711 2.676 2.679 2,938,908 -0.02(-0.60%)
Oct 07, 2015 2.679 2.700 2.673 2.695 1,477,153 +0.02(+0.81%)
Oct 06, 2015 2.668 2.689 2.662 2.673 2,274,398 +0.01(+0.40%)
Oct 05, 2015 2.609 2.668 2.598 2.662 5,419,562 +0.06(+2.49%)
Oct 02, 2015 2.652 2.679 2.452 2.598 19,038,022 -0.06(-2.43%)
Oct 01, 2015 2.668 2.700 2.662 2.662 1,987,620 +0.00(+0.00%)
Sep 30, 2015 2.668 2.684 2.641 2.662 2,105,982 -0.01(-0.20%)
Sep 29, 2015 2.695 2.700 2.668 2.668 1,552,187 -0.02(-0.60%)
Sep 28, 2015 2.689 2.722 2.646 2.684 2,016,761 -0.01(-0.20%)
Sep 25, 2015 2.747 2.752 2.684 2.689 1,696,701 -0.05(-1.72%)
Sep 24, 2015 2.731 2.752 2.731 2.736 1,557,502 -0.01(-0.19%)
Sep 23, 2015 2.721 2.752 2.711 2.742 1,328,981 +0.03(+1.16%)
Sep 22, 2015 2.700 2.716 2.689 2.710 1,311,591 +0.01(+0.19%)
Sep 21, 2015 2.653 2.705 2.648 2.705 1,395,917 +0.06(+2.38%)
Sep 18, 2015 2.653 2.684 2.642 2.642 7,227,163 -0.03(-0.98%)
Sep 17, 2015 2.648 2.695 2.621 2.668 1,217,282 +0.03(+0.99%)
Sep 16, 2015 2.637 2.648 2.632 2.642 719,266 +0.01(+0.20%)
Sep 15, 2015 2.648 2.655 2.621 2.637 1,010,037 -0.01(-0.20%)
Sep 14, 2015 2.658 2.668 2.632 2.642 429,180 -0.01(-0.39%)
Sep 11, 2015 2.611 2.655 2.611 2.653 488,141 +0.03(+1.20%)
Sep 10, 2015 2.606 2.632 2.600 2.621 732,759 +0.02(+0.80%)
Sep 09, 2015 2.648 2.653 2.600 2.600 1,053,131 -0.04(-1.58%)
Sep 08, 2015 2.642 2.642 2.621 2.642 574,704 +0.02(+0.60%)
Sep 04, 2015 2.632 2.627 2.627 2.627 613,880 -0.03(-0.99%)
Sep 03, 2015 2.653 2.679 2.648 2.653 1,563,131 -0.01(-0.39%)
Sep 02, 2015 2.637 2.668 2.627 2.663 1,021,821 +0.04(+1.60%)
Sep 01, 2015 2.611 2.637 2.611 2.621 766,037 -0.01(-0.40%)
Aug 31, 2015 2.648 2.655 2.627 2.632 1,044,704 -0.02(-0.79%)
Aug 28, 2015 2.658 2.679 2.637 2.653 860,792 -0.01(-0.20%)
Aug 27, 2015 2.627 2.679 2.627 2.658 1,114,857 +0.04(+1.40%)
Aug 26, 2015 2.642 2.663 2.600 2.621 2,263,308 +0.00(+0.00%)
Aug 25, 2015 2.695 2.705 2.606 2.621 2,309,211 -0.01(-0.40%)
Aug 24, 2015 2.653 2.700 2.590 2.632 2,301,811 -0.07(-2.71%)
Aug 21, 2015 2.710 2.747 2.689 2.705 1,082,231 -0.04(-1.34%)
Aug 20, 2015 2.736 2.757 2.726 2.742 778,234 +0.01(+0.19%)
Aug 19, 2015 2.731 2.755 2.731 2.736 536,514 -0.01(-0.38%)
Aug 18, 2015 2.747 2.752 2.736 2.747 1,152,019 +0.00(+0.00%)
Aug 17, 2015 2.742 2.768 2.736 2.747 911,137 +0.01(+0.19%)
Aug 14, 2015 2.721 2.742 2.716 2.742 476,961 +0.02(+0.77%)
Aug 13, 2015 2.716 2.731 2.705 2.721 739,563 +0.01(+0.39%)
Aug 12, 2015 2.679 2.721 2.674 2.710 1,190,946 +0.03(+1.17%)
Aug 11, 2015 2.642 2.695 2.642 2.679 533,641 +0.03(+0.99%)
Aug 10, 2015 2.684 2.689 2.648 2.653 862,581 -0.02(-0.78%)
Aug 07, 2015 2.689 2.700 2.658 2.674 613,035 -0.02(-0.78%)
Aug 06, 2015 2.700 2.721 2.695 2.695 764,382 -0.01(-0.39%)
Aug 05, 2015 2.689 2.721 2.668 2.705 1,035,226 +0.03(+1.17%)
Aug 04, 2015 2.632 2.695 2.632 2.674 938,955 +0.07(+2.61%)
Aug 03, 2015 2.621 2.637 2.606 2.606 790,729 -0.01(-0.40%)
Jul 31, 2015 2.600 2.637 2.600 2.616 1,195,833 +0.02(+0.60%)
Jul 30, 2015 2.606 2.616 2.590 2.600 1,353,997 -0.01(-0.40%)
Jul 29, 2015 2.627 2.627 2.580 2.611 727,549 +0.01(+0.20%)
Jul 28, 2015 2.595 2.621 2.574 2.606 643,769 +0.01(+0.40%)
Jul 27, 2015 2.590 2.616 2.590 2.595 757,335 -0.01(-0.20%)
Jul 24, 2015 2.621 2.621 2.595 2.600 1,448,711 -0.03(-1.00%)
Jul 23, 2015 2.663 2.663 2.611 2.627 711,000 -0.03(-1.18%)
Jul 22, 2015 2.663 2.674 2.653 2.658 519,206 -0.01(-0.39%)
Jul 21, 2015 2.668 2.684 2.663 2.668 409,312 -0.01(-0.20%)
Jul 20, 2015 2.668 2.684 2.653 2.674 559,544 +0.01(+0.20%)
Jul 17, 2015 2.658 2.674 2.653 2.668 787,738 +0.01(+0.20%)
Jul 16, 2015 2.684 2.695 2.658 2.663 1,110,238 -0.03(-0.97%)
Jul 15, 2015 2.674 2.689 2.663 2.689 528,760 +0.01(+0.39%)
Jul 14, 2015 2.695 2.695 2.668 2.679 702,969 -0.01(-0.39%)
Jul 13, 2015 2.684 2.700 2.668 2.689 871,470 +0.01(+0.19%)
Jul 10, 2015 2.689 2.700 2.668 2.684 771,789 +0.00(+0.00%)
Jul 09, 2015 2.721 2.721 2.679 2.684 1,154,560 -0.04(-1.35%)
Jul 08, 2015 2.710 2.726 2.705 2.721 820,852 +0.00(+0.00%)
Jul 07, 2015 2.689 2.742 2.689 2.721 2,058,652 +0.04(+1.36%)
Jul 06, 2015 2.627 2.689 2.621 2.684 1,543,765 +0.06(+2.19%)
Jul 02, 2015 2.611 2.627 2.627 2.627 996,695 +0.03(+1.21%)
Jul 01, 2015 2.580 2.624 2.559 2.595 1,965,836 +0.02(+0.61%)
Jun 30, 2015 2.580 2.606 2.580 2.580 2,118,715 +0.01(+0.20%)
Jun 29, 2015 2.611 2.616 2.574 2.574 2,483,143 -0.04(-1.60%)
Jun 26, 2015 2.637 2.648 2.590 2.616 3,694,225 -0.02(-0.79%)
Jun 25, 2015 2.662 2.662 2.627 2.637 1,435,148 -0.02(-0.76%)
Jun 24, 2015 2.688 2.693 2.657 2.657 1,402,669 -0.03(-1.13%)
Jun 23, 2015 2.703 2.703 2.678 2.688 1,101,177 -0.01(-0.38%)
Jun 22, 2015 2.713 2.713 2.688 2.698 1,133,157 -0.01(-0.38%)
Jun 19, 2015 2.642 2.708 2.627 2.708 4,458,366 +0.08(+2.90%)
Jun 18, 2015 2.627 2.647 2.622 2.632 1,228,634 +0.02(+0.58%)
Jun 17, 2015 2.622 2.627 2.602 2.617 820,929 -0.01(-0.19%)
Jun 16, 2015 2.602 2.627 2.596 2.622 917,544 +0.02(+0.58%)
Jun 15, 2015 2.591 2.607 2.586 2.607 1,751,983 +0.01(+0.39%)
Jun 12, 2015 2.622 2.622 2.581 2.596 1,370,821 -0.03(-0.97%)
Jun 11, 2015 2.591 2.627 2.591 2.622 1,107,904 +0.03(+1.18%)
Jun 10, 2015 2.581 2.612 2.576 2.591 1,423,898 +0.01(+0.20%)
Jun 09, 2015 2.581 2.591 2.576 2.586 1,330,233 +0.00(+0.00%)
Jun 08, 2015 2.591 2.596 2.581 2.586 1,171,625 -0.01(-0.20%)
Jun 05, 2015 2.627 2.632 2.581 2.591 1,373,708 -0.05(-1.73%)
Jun 04, 2015 2.612 2.637 2.612 2.637 870,737 +0.02(+0.78%)
Jun 03, 2015 2.642 2.642 2.617 2.617 1,128,075 -0.03(-0.96%)
Jun 02, 2015 2.637 2.655 2.637 2.642 713,495 -0.01(-0.19%)
Jun 01, 2015 2.642 2.652 2.642 2.647 658,552 +0.01(+0.19%)
May 29, 2015 2.647 2.662 2.637 2.642 862,798 -0.01(-0.38%)
May 28, 2015 2.642 2.652 2.637 2.652 518,363 +0.01(+0.19%)
May 27, 2015 2.622 2.645 2.622 2.647 909,857 +0.02(+0.58%)
May 26, 2015 2.627 2.642 2.622 2.632 719,295 -0.01(-0.19%)
May 22, 2015 2.632 2.637 2.637 2.637 753,384 +0.00(+0.00%)
May 21, 2015 2.647 2.657 2.637 2.637 827,772 -0.02(-0.57%)
May 20, 2015 2.647 2.657 2.642 2.652 756,895 +0.01(+0.38%)
May 19, 2015 2.647 2.657 2.637 2.642 917,771 -0.01(-0.38%)
May 18, 2015 2.647 2.657 2.632 2.652 745,630 +0.01(+0.19%)
May 15, 2015 2.637 2.652 2.627 2.647 903,813 +0.01(+0.19%)
May 14, 2015 2.622 2.652 2.617 2.642 937,080 +0.03(+0.97%)
May 13, 2015 2.637 2.642 2.612 2.617 1,107,888 -0.02(-0.58%)
May 12, 2015 2.596 2.634 2.596 2.632 843,503 +0.03(+0.97%)
May 11, 2015 2.607 2.607 2.596 2.607 982,554 -0.01(-0.19%)
May 08, 2015 2.607 2.617 2.596 2.612 1,277,913 +0.02(+0.59%)
May 07, 2015 2.581 2.602 2.571 2.596 1,951,620 +0.01(+0.39%)
May 06, 2015 2.642 2.642 2.561 2.586 2,525,639 -0.05(-1.74%)
May 05, 2015 2.647 2.652 2.627 2.632 1,729,657 -0.02(-0.77%)
May 04, 2015 2.622 2.652 2.617 2.652 1,180,808 +0.04(+1.56%)
May 01, 2015 2.581 2.617 2.581 2.612 1,708,909 +0.03(+1.18%)
Apr 30, 2015 2.622 2.632 2.576 2.581 4,534,724 -0.04(-1.36%)
Apr 29, 2015 2.647 2.647 2.607 2.617 1,286,339 -0.03(-0.96%)
Apr 28, 2015 2.657 2.662 2.637 2.642 1,323,744 -0.02(-0.76%)
Apr 27, 2015 2.662 2.673 2.652 2.662 984,794 +0.00(+0.00%)
Apr 24, 2015 2.657 2.673 2.657 2.662 798,981 +0.01(+0.38%)
Apr 23, 2015 2.647 2.657 2.645 2.652 700,673 +0.00(+0.00%)
Apr 22, 2015 2.668 2.673 2.647 2.652 648,822 -0.02(-0.57%)
Apr 21, 2015 2.693 2.693 2.668 2.668 717,061 -0.02(-0.57%)
Apr 20, 2015 2.678 2.688 2.673 2.683 876,838 +0.01(+0.19%)
Apr 17, 2015 2.657 2.678 2.657 2.678 878,513 +0.02(+0.57%)
Apr 16, 2015 2.647 2.668 2.647 2.662 563,479 +0.01(+0.38%)
Apr 15, 2015 2.652 2.668 2.652 2.652 1,030,696 +0.00(+0.00%)
Apr 14, 2015 2.642 2.657 2.642 2.652 731,029 +0.01(+0.38%)
Apr 13, 2015 2.657 2.668 2.642 2.642 509,475 -0.01(-0.38%)
Apr 10, 2015 2.642 2.662 2.642 2.652 1,179,901 +0.02(+0.77%)
Apr 09, 2015 2.642 2.647 2.627 2.632 775,326 -0.01(-0.19%)
Apr 08, 2015 2.637 2.652 2.622 2.637 1,450,251 +0.01(+0.19%)
Apr 07, 2015 2.622 2.637 2.617 2.632 823,539 +0.01(+0.39%)
Apr 06, 2015 2.607 2.622 2.607 2.622 1,578,708 +0.02(+0.78%)
Apr 02, 2015 2.607 2.602 2.602 2.602 770,900 +0.00(+0.00%)
Apr 01, 2015 2.581 2.612 2.581 2.602 1,157,106 +0.02(+0.59%)
Mar 31, 2015 2.596 2.617 2.581 2.586 2,042,201 -0.01(-0.39%)
Mar 30, 2015 2.576 2.602 2.571 2.596 1,280,383 +0.03(+0.99%)
Mar 27, 2015 2.581 2.591 2.566 2.571 3,305,998 -0.01(-0.39%)
Mar 26, 2015 2.601 2.616 2.576 2.581 2,756,901 -0.02(-0.76%)
Mar 25, 2015 2.640 2.647 2.596 2.601 2,846,362 -0.04(-1.68%)
Mar 24, 2015 2.645 2.650 2.631 2.645 2,072,470 +0.00(+0.19%)
Mar 23, 2015 2.645 2.655 2.631 2.640 1,890,499 -0.00(-0.19%)
Mar 20, 2015 2.621 2.645 2.611 2.645 4,227,543 +0.04(+1.52%)
Mar 19, 2015 2.616 2.626 2.596 2.606 1,745,196 -0.02(-0.75%)
Mar 18, 2015 2.561 2.631 2.557 2.626 1,866,863 +0.06(+2.50%)
Mar 17, 2015 2.537 2.561 2.537 2.561 1,850,380 +0.02(+0.78%)
Mar 16, 2015 2.566 2.571 2.537 2.542 2,517,754 -0.02(-0.77%)
Mar 13, 2015 2.557 2.561 2.537 2.561 1,455,893 +0.01(+0.39%)
Mar 12, 2015 2.542 2.557 2.527 2.552 1,532,635 +0.02(+0.78%)
Mar 11, 2015 2.547 2.547 2.517 2.532 2,535,214 -0.01(-0.58%)
Mar 10, 2015 2.566 2.581 2.537 2.547 1,583,268 -0.02(-0.96%)
Mar 09, 2015 2.576 2.586 2.522 2.571 2,459,100 +0.00(+0.00%)
Mar 06, 2015 2.586 2.601 2.552 2.571 3,001,087 -0.02(-0.95%)
Mar 05, 2015 2.586 2.601 2.566 2.596 1,561,559 +0.01(+0.38%)
Mar 04, 2015 2.586 2.591 2.566 2.586 1,728,591 -0.00(-0.19%)
Mar 03, 2015 2.591 2.601 2.576 2.591 1,505,788 -0.00(-0.19%)
Mar 02, 2015 2.586 2.601 2.576 2.596 1,108,563 +0.01(+0.57%)
Feb 27, 2015 2.566 2.616 2.552 2.581 1,371,850 +0.02(+0.77%)
Feb 26, 2015 2.552 2.566 2.552 2.561 757,951 +0.01(+0.39%)
Feb 25, 2015 2.561 2.576 2.552 2.552 623,276 -0.01(-0.39%)
Feb 24, 2015 2.561 2.561 2.542 2.561 773,484 +0.00(+0.00%)
Feb 23, 2015 2.566 2.571 2.542 2.561 958,180 +0.00(+0.00%)
Feb 20, 2015 2.561 2.566 2.557 2.561 1,135,133 +0.00(+0.00%)
Feb 19, 2015 2.576 2.586 2.557 2.561 1,050,162 -0.02(-0.76%)
Feb 18, 2015 2.566 2.581 2.542 2.581 2,290,716 +0.01(+0.58%)
Feb 17, 2015 2.552 2.581 2.547 2.566 1,481,243 +0.02(+0.78%)
Feb 13, 2015 2.522 2.547 2.547 2.547 1,242,062 +0.03(+1.18%)
Feb 12, 2015 2.502 2.532 2.487 2.517 2,695,100 +0.03(+1.19%)
Feb 11, 2015 2.482 2.492 2.482 2.487 1,476,244 +0.00(+0.00%)
Feb 10, 2015 2.507 2.507 2.482 2.487 1,264,688 -0.01(-0.59%)
Feb 09, 2015 2.502 2.517 2.497 2.502 1,233,596 -0.00(-0.20%)
Feb 06, 2015 2.527 2.532 2.487 2.507 2,292,267 -0.02(-0.78%)
Feb 05, 2015 2.527 2.532 2.507 2.527 1,976,710 +0.00(+0.20%)
Feb 04, 2015 2.542 2.547 2.512 2.522 1,332,675 -0.03(-1.16%)
Feb 03, 2015 2.527 2.557 2.522 2.552 1,371,720 +0.02(+0.98%)
Feb 02, 2015 2.557 2.557 2.507 2.527 1,638,168 -0.03(-1.35%)
Jan 30, 2015 2.586 2.586 2.547 2.561 2,113,371 -0.02(-0.95%)
Jan 29, 2015 2.576 2.586 2.547 2.586 1,794,534 +0.02(+0.77%)
Jan 28, 2015 2.596 2.596 2.561 2.566 1,169,530 -0.01(-0.57%)
Jan 27, 2015 2.566 2.586 2.559 2.581 1,918,882 +0.00(+0.19%)
Jan 26, 2015 2.571 2.586 2.566 2.576 2,225,949 +0.00(+0.00%)
Jan 23, 2015 2.596 2.596 2.561 2.576 1,450,959 -0.01(-0.57%)
Jan 22, 2015 2.561 2.591 2.557 2.591 1,945,362 +0.04(+1.55%)
Jan 21, 2015 2.571 2.571 2.542 2.552 1,876,459 -0.02(-0.77%)
Jan 20, 2015 2.611 2.621 2.561 2.571 2,498,785 -0.04(-1.51%)
Jan 16, 2015 2.566 2.616 2.566 2.611 2,190,573 +0.03(+1.34%)
Jan 15, 2015 2.571 2.606 2.557 2.576 1,499,363 +0.01(+0.38%)
Jan 14, 2015 2.566 2.576 2.552 2.566 3,038,101 -0.01(-0.57%)
Jan 13, 2015 2.586 2.596 2.571 2.581 1,624,398 +0.00(+0.19%)
Jan 12, 2015 2.576 2.581 2.557 2.576 1,329,344 -0.00(-0.19%)
Jan 09, 2015 2.581 2.586 2.571 2.581 1,179,393 +0.00(+0.00%)
Jan 08, 2015 2.591 2.591 2.571 2.581 1,051,453 -0.00(-0.19%)
Jan 07, 2015 2.591 2.591 2.576 2.586 938,788 +0.00(+0.00%)
Jan 06, 2015 2.591 2.601 2.576 2.586 1,444,110 +0.00(+0.00%)
Jan 05, 2015 2.601 2.626 2.581 2.586 2,108,778 -0.03(-1.13%)
Jan 02, 2015 2.596 2.621 2.576 2.616 1,318,796 +0.02(+0.95%)
Dec 31, 2014 2.616 2.591 2.591 2.591 1,995,606 -0.02(-0.76%)
Dec 30, 2014 2.606 2.626 2.601 2.611 1,557,813 -0.00(-0.19%)
Dec 29, 2014 2.596 2.626 2.596 2.616 2,123,533 +0.02(+0.76%)
Dec 26, 2014 2.581 2.596 2.561 2.596 1,245,147 +0.04(+1.74%)
Dec 24, 2014 2.576 2.552 2.552 2.552 1,123,153 -0.02(-0.93%)
Dec 23, 2014 2.576 2.585 2.566 2.576 1,940,968 -0.00(-0.19%)
Dec 22, 2014 2.542 2.590 2.542 2.580 1,823,001 +0.04(+1.70%)
Dec 19, 2014 2.523 2.547 2.499 2.537 7,430,393 +0.01(+0.38%)
Dec 18, 2014 2.537 2.542 2.508 2.528 1,990,964 -0.00(-0.19%)
Dec 17, 2014 2.513 2.532 2.499 2.532 2,449,642 +0.02(+0.76%)
Dec 16, 2014 2.518 2.542 2.508 2.513 2,384,940 -0.01(-0.38%)
Dec 15, 2014 2.556 2.556 2.518 2.523 2,504,795 -0.02(-0.76%)
Dec 12, 2014 2.566 2.576 2.542 2.542 1,179,186 -0.03(-1.12%)
Dec 11, 2014 2.571 2.576 2.556 2.571 1,248,230 +0.00(+0.19%)
Dec 10, 2014 2.585 2.585 2.566 2.566 1,309,517 -0.02(-0.74%)
Dec 09, 2014 2.523 2.590 2.523 2.585 1,828,551 +0.05(+1.89%)
Dec 08, 2014 2.590 2.590 2.537 2.537 1,583,197 -0.05(-1.86%)
Dec 05, 2014 2.595 2.604 2.576 2.585 1,596,530 -0.01(-0.55%)
Dec 04, 2014 2.604 2.609 2.590 2.600 1,309,574 +0.00(+0.00%)
Dec 03, 2014 2.619 2.624 2.590 2.600 2,857,114 -0.02(-0.73%)
Dec 02, 2014 2.604 2.619 2.595 2.619 1,172,833 +0.02(+0.74%)
Dec 01, 2014 2.595 2.614 2.590 2.600 1,821,775 +0.00(+0.18%)
Nov 28, 2014 2.604 2.609 2.595 2.595 684,884 -0.00(-0.18%)
Nov 26, 2014 2.590 2.600 2.600 2.600 1,347,077 +0.01(+0.37%)
Nov 25, 2014 2.585 2.595 2.580 2.590 2,295,296 +0.01(+0.37%)
Nov 24, 2014 2.566 2.580 2.561 2.580 1,207,039 +0.02(+0.75%)
Nov 21, 2014 2.566 2.566 2.552 2.561 1,008,380 +0.00(+0.19%)
Nov 20, 2014 2.556 2.580 2.547 2.556 2,647,429 +0.00(+0.00%)
Nov 19, 2014 2.561 2.566 2.552 2.556 1,884,667 +0.00(+0.00%)
Nov 18, 2014 2.552 2.561 2.547 2.556 2,538,646 +0.01(+0.38%)
Nov 17, 2014 2.552 2.566 2.542 2.547 2,518,087 +0.00(+0.00%)
Nov 14, 2014 2.537 2.561 2.532 2.547 3,026,596 +0.01(+0.38%)
Nov 13, 2014 2.537 2.547 2.532 2.537 1,883,135 +0.00(+0.00%)
Nov 12, 2014 2.537 2.547 2.532 2.537 3,526,001 +0.00(+0.00%)
Nov 11, 2014 2.518 2.547 2.518 2.537 2,153,710 +0.02(+0.96%)
Nov 10, 2014 2.504 2.523 2.504 2.513 2,990,689 +0.01(+0.58%)
Nov 07, 2014 2.499 2.504 2.484 2.499 3,629,043 +0.00(+0.00%)
Nov 06, 2014 2.465 2.504 2.465 2.499 2,608,738 +0.04(+1.76%)
Nov 05, 2014 2.479 2.479 2.451 2.455 1,110,908 -0.02(-0.78%)
Nov 04, 2014 2.494 2.508 2.465 2.475 1,796,238 -0.02(-0.77%)
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.