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, 2010 1.851 1.873 1.842 1.853 7,347,705 +0.00(+0.15%)
Mar 30, 2010 1.856 1.864 1.842 1.851 5,842,037 +0.00(+0.00%)
Mar 29, 2010 1.856 1.870 1.842 1.851 5,242,334 +0.00(+0.00%)
Mar 26, 2010 1.878 1.878 1.831 1.851 10,685,187 -0.02(-1.03%)
Mar 25, 2010 1.892 1.892 1.867 1.870 6,163,849 -0.02(-0.87%)
Mar 24, 2010 1.889 1.906 1.878 1.886 7,663,091 -0.00(-0.15%)
Mar 23, 2010 1.919 1.919 1.881 1.889 8,689,296 -0.04(-2.28%)
Mar 22, 2010 1.908 1.933 1.906 1.933 5,339,773 +0.02(+1.01%)
Mar 19, 2010 1.917 1.925 1.900 1.914 7,182,068 -0.00(-0.14%)
Mar 18, 2010 1.889 1.922 1.886 1.917 4,972,051 +0.03(+1.75%)
Mar 17, 2010 1.862 1.889 1.859 1.884 5,152,590 +0.02(+1.33%)
Mar 16, 2010 1.859 1.859 1.845 1.859 4,029,401 +0.01(+0.45%)
Mar 15, 2010 1.842 1.851 1.842 1.851 5,232,999 -0.00(-0.15%)
Mar 12, 2010 1.870 1.878 1.853 1.853 4,853,979 -0.01(-0.74%)
Mar 11, 2010 1.870 1.878 1.851 1.867 6,245,036 -0.01(-0.44%)
Mar 10, 2010 1.864 1.878 1.859 1.875 5,593,049 +0.01(+0.59%)
Mar 09, 2010 1.856 1.873 1.851 1.864 6,494,057 +0.01(+0.44%)
Mar 08, 2010 1.856 1.864 1.849 1.856 4,222,464 +0.00(+0.15%)
Mar 05, 2010 1.864 1.870 1.845 1.853 6,754,293 +0.00(+0.15%)
Mar 04, 2010 1.870 1.873 1.845 1.851 5,339,697 -0.01(-0.59%)
Mar 03, 2010 1.859 1.870 1.856 1.862 4,115,713 +0.00(+0.00%)
Mar 02, 2010 1.878 1.878 1.856 1.862 6,129,150 -0.01(-0.29%)
Mar 01, 2010 1.864 1.886 1.856 1.867 7,481,344 +0.01(+0.44%)
Feb 26, 2010 1.826 1.867 1.826 1.859 7,344,432 +0.03(+1.50%)
Feb 25, 2010 1.820 1.834 1.820 1.831 6,408,841 -0.00(-0.15%)
Feb 24, 2010 1.834 1.842 1.820 1.834 8,415,434 -0.00(-0.15%)
Feb 23, 2010 1.851 1.856 1.831 1.837 8,541,576 -0.01(-0.74%)
Feb 22, 2010 1.862 1.867 1.837 1.851 9,410,616 +0.00(+0.00%)
Feb 19, 2010 1.922 1.936 1.848 1.851 21,062,432 -0.09(-4.40%)
Feb 18, 2010 1.941 1.947 1.925 1.936 5,100,760 -0.01(-0.71%)
Feb 17, 2010 1.950 1.950 1.925 1.950 4,953,861 +0.00(+0.14%)
Feb 16, 2010 1.908 1.947 1.903 1.947 6,042,613 +0.05(+2.46%)
Feb 12, 2010 1.897 1.900 1.900 1.900 4,904,489 +0.00(+0.14%)
Feb 11, 2010 1.892 1.947 1.881 1.897 4,209,759 +0.01(+0.29%)
Feb 10, 2010 1.914 1.919 1.892 1.892 4,699,837 -0.03(-1.43%)
Feb 09, 2010 1.941 1.947 1.917 1.919 5,488,170 -0.02(-1.13%)
Feb 08, 2010 1.944 1.959 1.936 1.941 3,042,769 +0.00(+0.00%)
Feb 05, 2010 1.941 1.950 1.914 1.941 5,489,126 +0.01(+0.71%)
Feb 04, 2010 1.955 1.969 1.925 1.928 4,313,514 -0.04(-1.82%)
Feb 03, 2010 1.950 1.977 1.947 1.963 5,467,006 +0.01(+0.71%)
Feb 02, 2010 1.939 1.966 1.919 1.950 12,111,474 +0.04(+2.23%)
Feb 01, 2010 1.903 1.922 1.886 1.907 4,660,225 +0.01(+0.51%)
Jan 29, 2010 1.900 1.908 1.895 1.897 4,174,263 +0.01(+0.29%)
Jan 28, 2010 1.856 1.908 1.837 1.892 9,257,834 +0.04(+2.08%)
Jan 27, 2010 1.834 1.853 1.829 1.853 6,130,924 +0.02(+0.90%)
Jan 26, 2010 1.845 1.856 1.829 1.837 8,686,325 -0.02(-1.04%)
Jan 25, 2010 1.851 1.862 1.842 1.856 6,809,207 +0.00(+0.15%)
Jan 22, 2010 1.875 1.884 1.829 1.853 9,337,134 -0.02(-1.32%)
Jan 21, 2010 1.903 1.903 1.878 1.878 4,866,019 -0.02(-0.87%)
Jan 20, 2010 1.906 1.908 1.889 1.895 6,613,009 -0.01(-0.29%)
Jan 19, 2010 1.911 1.922 1.900 1.900 7,242,673 -0.01(-0.58%)
Jan 15, 2010 1.900 1.911 1.911 1.911 5,000,492 +0.01(+0.58%)
Jan 14, 2010 1.903 1.911 1.892 1.900 3,250,254 -0.01(-0.43%)
Jan 13, 2010 1.906 1.911 1.892 1.908 2,741,546 +0.01(+0.43%)
Jan 12, 2010 1.908 1.908 1.892 1.900 4,786,773 -0.01(-0.43%)
Jan 11, 2010 1.925 1.930 1.906 1.908 4,558,833 -0.01(-0.43%)
Jan 08, 2010 1.919 1.919 1.911 1.917 4,013,804 -0.00(-0.14%)
Jan 07, 2010 1.925 1.930 1.911 1.919 4,813,956 -0.01(-0.57%)
Jan 06, 2010 1.936 1.939 1.925 1.930 3,086,766 -0.00(-0.14%)
Jan 05, 2010 1.933 1.941 1.928 1.933 4,868,110 -0.00(-0.14%)
Jan 04, 2010 1.933 1.939 1.914 1.936 6,325,071 +0.01(+0.57%)
Dec 31, 2009 1.930 1.925 1.925 1.925 3,770,278 -0.01(-0.71%)
Dec 30, 2009 1.947 1.947 1.922 1.939 3,469,670 +0.00(+0.00%)
Dec 29, 2009 1.952 1.958 1.928 1.939 3,266,200 -0.02(-0.84%)
Dec 28, 2009 1.969 1.972 1.952 1.955 4,201,806 -0.01(-0.70%)
Dec 24, 2009 1.963 1.974 1.952 1.969 2,554,665 +0.02(+0.85%)
Dec 23, 2009 1.952 1.958 1.928 1.952 9,084,837 -0.04(-2.20%)
Dec 22, 2009 1.999 2.007 1.988 1.996 5,945,447 +0.01(+0.41%)
Dec 21, 2009 1.991 1.999 1.983 1.988 6,064,977 +0.02(+0.84%)
Dec 18, 2009 2.005 2.013 1.972 1.972 8,317,191 -0.01(-0.55%)
Dec 17, 2009 1.974 1.991 1.963 1.983 6,363,465 -0.02(-0.89%)
Dec 16, 2009 1.996 2.005 1.969 2.001 4,866,132 +0.02(+0.90%)
Dec 15, 2009 2.021 2.029 1.977 1.983 7,260,859 -0.05(-2.30%)
Dec 14, 2009 2.021 2.029 2.013 2.029 4,397,193 +0.02(+1.10%)
Dec 11, 2009 1.974 2.010 1.966 2.007 3,820,545 +0.04(+1.81%)
Dec 10, 2009 1.974 1.980 1.963 1.972 5,316,314 +0.00(+0.00%)
Dec 09, 2009 1.966 1.983 1.966 1.972 4,313,910 -0.01(-0.28%)
Dec 08, 2009 1.974 2.010 1.974 1.977 5,303,899 -0.02(-0.83%)
Dec 07, 2009 2.005 2.007 1.980 1.994 4,948,269 -0.01(-0.28%)
Dec 04, 2009 2.005 2.016 1.969 1.999 11,567,097 +0.01(+0.28%)
Dec 03, 2009 1.994 2.010 1.988 1.994 9,662,593 +0.01(+0.28%)
Dec 02, 2009 1.966 1.994 1.966 1.988 4,930,737 +0.01(+0.70%)
Dec 01, 2009 1.977 1.985 1.966 1.974 3,989,262 -0.01(-0.28%)
Nov 30, 2009 1.928 1.985 1.917 1.980 5,923,174 +0.05(+2.56%)
Nov 27, 2009 1.914 1.950 1.906 1.930 2,241,334 -0.01(-0.57%)
Nov 25, 2009 1.958 1.966 1.939 1.941 2,904,220 -0.00(-0.14%)
Nov 24, 2009 1.963 1.966 1.925 1.944 5,757,802 -0.02(-1.12%)
Nov 23, 2009 2.002 2.018 1.958 1.966 5,101,203 -0.02(-1.24%)
Nov 20, 2009 1.985 1.999 1.983 1.991 3,536,330 +0.01(+0.42%)
Nov 19, 2009 1.952 1.999 1.950 1.983 11,358,317 +0.05(+2.56%)
Nov 18, 2009 1.906 1.939 1.897 1.933 5,664,214 +0.03(+1.74%)
Nov 17, 2009 1.917 1.919 1.897 1.900 3,534,036 -0.02(-1.00%)
Nov 16, 2009 1.900 1.925 1.900 1.919 5,498,777 +0.02(+1.01%)
Nov 13, 2009 1.878 1.900 1.873 1.900 5,888,085 +0.02(+1.17%)
Nov 12, 2009 1.911 1.911 1.873 1.878 5,034,696 -0.03(-1.73%)
Nov 11, 2009 1.911 1.925 1.900 1.911 4,946,861 +0.01(+0.58%)
Nov 10, 2009 1.917 1.933 1.892 1.900 5,583,419 -0.03(-1.71%)
Nov 09, 2009 1.906 1.941 1.903 1.933 5,285,626 +0.03(+1.59%)
Nov 06, 2009 1.914 1.933 1.881 1.903 8,501,131 -0.03(-1.42%)
Nov 05, 2009 1.914 1.933 1.895 1.930 9,979,871 +0.02(+1.15%)
Nov 04, 2009 1.944 1.952 1.903 1.908 11,271,187 -0.03(-1.42%)
Nov 03, 2009 1.903 1.947 1.884 1.936 7,393,175 +0.02(+1.00%)
Nov 02, 2009 1.955 1.966 1.870 1.917 13,964,951 -0.04(-2.24%)
Oct 30, 2009 2.013 2.013 1.950 1.961 9,731,144 -0.05(-2.60%)
Oct 29, 2009 2.002 2.021 1.983 2.013 7,214,850 +0.03(+1.53%)
Oct 28, 2009 2.016 2.029 1.983 1.983 9,864,642 -0.12(-5.75%)
Oct 27, 2009 2.128 2.134 2.101 2.104 10,445,752 -0.02(-1.16%)
Oct 26, 2009 2.134 2.139 2.109 2.128 8,183,501 +0.01(+0.26%)
Oct 23, 2009 2.117 2.123 2.115 2.123 4,800,850 -0.01(-0.52%)
Oct 22, 2009 2.117 2.139 2.109 2.134 4,638,606 +0.02(+1.04%)
Oct 21, 2009 2.123 2.135 2.112 2.112 6,641,123 -0.01(-0.52%)
Oct 20, 2009 2.117 2.123 2.115 2.123 5,599,205 -0.01(-0.39%)
Oct 19, 2009 2.112 2.134 2.104 2.131 5,616,588 +0.02(+1.17%)
Oct 16, 2009 2.117 2.128 2.104 2.106 6,283,005 -0.02(-0.91%)
Oct 15, 2009 2.137 2.139 2.117 2.126 7,388,560 -0.01(-0.64%)
Oct 14, 2009 2.117 2.139 2.101 2.139 11,792,946 +0.02(+1.17%)
Oct 13, 2009 2.128 2.128 2.071 2.115 24,694,372 -0.09(-4.11%)
Oct 12, 2009 2.208 2.222 2.189 2.205 6,779,992 -0.01(-0.62%)
Oct 09, 2009 2.214 2.219 2.189 2.219 6,281,437 +0.00(+0.00%)
Oct 08, 2009 2.192 2.230 2.192 2.219 9,187,803 +0.03(+1.25%)
Oct 07, 2009 2.205 2.216 2.164 2.192 7,016,871 -0.01(-0.62%)
Oct 06, 2009 2.211 2.233 2.192 2.205 6,253,749 +0.01(+0.50%)
Oct 05, 2009 2.194 2.197 2.178 2.194 5,514,985 +0.02(+0.76%)
Oct 02, 2009 2.131 2.192 2.131 2.178 7,864,758 +0.03(+1.41%)
Oct 01, 2009 2.170 2.181 2.134 2.148 8,975,910 -0.02(-0.89%)
Sep 30, 2009 2.159 2.183 2.126 2.167 6,992,059 +0.01(+0.64%)
Sep 29, 2009 2.192 2.203 2.137 2.153 13,202,226 -0.04(-1.76%)
Sep 28, 2009 2.159 2.205 2.156 2.192 8,159,766 +0.03(+1.27%)
Sep 25, 2009 2.192 2.194 2.150 2.164 13,779,892 -0.03(-1.25%)
Sep 24, 2009 2.247 2.247 2.186 2.192 7,069,527 -0.04(-1.85%)
Sep 23, 2009 2.274 2.280 2.230 2.233 7,025,664 -0.02(-0.85%)
Sep 22, 2009 2.216 2.293 2.216 2.252 11,107,623 +0.05(+2.38%)
Sep 21, 2009 2.205 2.211 2.183 2.200 3,666,206 +0.00(+0.00%)
Sep 18, 2009 2.189 2.227 2.183 2.200 5,731,307 +0.02(+0.76%)
Sep 17, 2009 2.192 2.214 2.164 2.183 5,400,724 +0.03(+1.40%)
Sep 16, 2009 2.170 2.195 2.153 2.153 5,573,226 +0.00(+0.13%)
Sep 15, 2009 2.128 2.164 2.120 2.150 4,543,996 +0.02(+1.03%)
Sep 14, 2009 2.104 2.128 2.082 2.128 3,461,954 +0.04(+1.71%)
Sep 11, 2009 2.093 2.104 2.076 2.093 4,398,422 +0.00(+0.00%)
Sep 10, 2009 2.068 2.095 2.054 2.093 6,934,014 +0.03(+1.33%)
Sep 09, 2009 2.062 2.073 2.046 2.065 4,610,569 +0.00(+0.13%)
Sep 08, 2009 2.062 2.073 2.049 2.062 4,134,975 +0.00(+0.13%)
Sep 04, 2009 2.046 2.060 2.024 2.060 3,378,912 +0.02(+0.81%)
Sep 03, 2009 2.027 2.043 2.010 2.043 3,114,316 +0.02(+1.09%)
Sep 02, 2009 2.040 2.040 2.016 2.021 4,358,493 -0.02(-0.81%)
Sep 01, 2009 2.054 2.062 2.035 2.038 4,244,320 -0.02(-1.07%)
Aug 31, 2009 2.049 2.065 2.043 2.060 5,015,212 +0.00(+0.00%)
Aug 28, 2009 2.065 2.073 2.054 2.060 3,286,360 -0.01(-0.27%)
Aug 27, 2009 2.065 2.068 2.048 2.065 3,814,152 +0.00(+0.00%)
Aug 26, 2009 2.068 2.071 2.051 2.065 4,750,445 -0.01(-0.27%)
Aug 25, 2009 2.076 2.087 2.060 2.071 3,561,055 +0.01(+0.40%)
Aug 24, 2009 2.079 2.090 2.057 2.062 5,073,370 -0.02(-0.79%)
Aug 21, 2009 2.090 2.112 2.076 2.079 6,159,761 -0.01(-0.26%)
Aug 20, 2009 2.046 2.084 2.040 2.084 6,076,276 +0.04(+2.02%)
Aug 19, 2009 2.038 2.046 2.024 2.043 4,178,532 -0.01(-0.40%)
Aug 18, 2009 2.051 2.057 2.029 2.051 3,091,268 +0.07(+3.47%)
Aug 17, 2009 1.985 2.035 1.966 1.983 6,898,450 -0.03(-1.64%)
Aug 14, 2009 2.040 2.068 1.994 2.016 8,133,463 -0.04(-1.74%)
Aug 13, 2009 2.051 2.062 2.035 2.051 3,011,528 +0.02(+0.81%)
Aug 12, 2009 2.021 2.051 2.021 2.035 4,859,441 +0.01(+0.54%)
Aug 11, 2009 2.051 2.051 2.021 2.024 4,094,734 -0.03(-1.60%)
Aug 10, 2009 2.062 2.068 2.046 2.057 4,664,218 -0.01(-0.40%)
Aug 07, 2009 2.068 2.084 2.043 2.065 8,244,688 +0.00(+0.13%)
Aug 06, 2009 2.115 2.123 2.049 2.062 9,070,120 -0.05(-2.34%)
Aug 05, 2009 2.115 2.126 2.094 2.112 7,522,884 +0.01(+0.26%)
Aug 04, 2009 2.101 2.134 2.093 2.106 4,738,332 +0.00(+0.13%)
Aug 03, 2009 2.098 2.117 2.087 2.104 5,491,872 +0.03(+1.46%)
Jul 31, 2009 2.101 2.117 2.073 2.073 6,853,117 -0.02(-1.05%)
Jul 30, 2009 2.079 2.112 2.079 2.095 6,838,717 +0.04(+2.14%)
Jul 29, 2009 2.084 2.093 2.035 2.051 4,934,610 -0.03(-1.32%)
Jul 28, 2009 2.073 2.095 2.065 2.079 7,677,142 +0.01(+0.27%)
Jul 27, 2009 2.043 2.084 2.035 2.073 10,561,904 +0.07(+3.29%)
Jul 24, 2009 1.999 2.024 1.994 2.007 3,665 +0.00(+0.14%)
Jul 23, 2009 2.007 2.013 1.996 2.005 8,793,240 -0.00(-0.14%)
Jul 22, 2009 2.032 2.032 1.999 2.007 10,730,704 -0.10(-4.70%)
Jul 21, 2009 2.104 2.106 2.084 2.106 10,135,336 +0.02(+0.79%)
Jul 20, 2009 2.090 2.109 2.076 2.090 10,688,780 +0.02(+1.06%)
Jul 17, 2009 2.076 2.076 2.062 2.068 5,217,985 -0.00(-0.13%)
Jul 16, 2009 2.073 2.079 2.060 2.071 5,705,688 -0.01(-0.26%)
Jul 15, 2009 2.095 2.095 2.060 2.076 6,722,870 +0.01(+0.53%)
Jul 14, 2009 2.051 2.071 2.024 2.065 4,045,587 +0.03(+1.49%)
Jul 13, 2009 2.013 2.035 2.013 2.035 6,477,668 +0.04(+1.93%)
Jul 10, 2009 1.950 2.012 1.950 1.996 3,565,855 +0.02(+1.26%)
Jul 09, 2009 1.977 1.988 1.837 1.972 4,110,476 -0.00(-0.14%)
Jul 08, 2009 1.969 1.988 1.950 1.974 5,076,086 +0.00(+0.00%)
Jul 07, 2009 2.010 2.013 1.972 1.974 3,701,658 -0.03(-1.51%)
Jul 06, 2009 1.955 2.010 1.947 2.005 8,720,991 +0.06(+3.26%)
Jul 02, 2009 1.969 1.988 1.941 1.941 3,959,207 -0.05(-2.49%)
Jul 01, 2009 1.991 2.005 1.983 1.991 5,603,300 +0.01(+0.42%)
Jun 30, 2009 1.988 1.994 1.952 1.983 5,380,552 +0.01(+0.70%)
Jun 29, 2009 1.985 1.991 1.952 1.969 3,893,060 -0.01(-0.69%)
Jun 26, 2009 1.936 1.991 1.928 1.983 6,449,151 +0.04(+2.27%)
Jun 25, 2009 1.914 1.939 1.911 1.939 3,658,304 +0.04(+2.03%)
Jun 24, 2009 1.917 1.939 1.895 1.900 3,681,996 -0.01(-0.43%)
Jun 23, 2009 1.903 1.944 1.897 1.908 3,867,543 +0.01(+0.58%)
Jun 22, 2009 1.936 1.939 1.889 1.897 4,716,088 -0.04(-2.27%)
Jun 19, 2009 1.892 1.944 1.878 1.941 5,518,945 +0.07(+3.67%)
Jun 18, 2009 1.845 1.884 1.845 1.873 1,822,686 +0.02(+1.04%)
Jun 17, 2009 1.829 1.884 1.826 1.853 2,964,734 +0.02(+1.05%)
Jun 16, 2009 1.859 1.859 1.812 1.834 2,126,229 -0.01(-0.30%)
Jun 15, 2009 1.867 1.867 1.829 1.840 2,825,683 -0.03(-1.62%)
Jun 12, 2009 1.820 1.870 1.820 1.870 3,526,337 +0.03(+1.80%)
Jun 11, 2009 1.823 1.862 1.798 1.837 5,234,400 +0.02(+1.21%)
Jun 10, 2009 1.881 1.886 1.774 1.815 9,436,940 -0.07(-3.51%)
Jun 09, 2009 1.900 1.911 1.873 1.881 3,459,779 -0.02(-0.87%)
Jun 08, 2009 1.895 1.908 1.881 1.897 3,272,535 -0.02(-1.29%)
Jun 05, 2009 1.966 1.980 1.903 1.922 3,576,186 -0.05(-2.51%)
Jun 04, 2009 1.950 1.977 1.933 1.972 4,314,023 +0.03(+1.56%)
Jun 03, 2009 1.919 1.941 1.906 1.941 3,406,403 +0.02(+1.15%)
Jun 02, 2009 1.851 1.922 1.851 1.919 4,665,392 +0.06(+3.10%)
Jun 01, 2009 1.834 1.895 1.831 1.862 4,120,807 +0.03(+1.65%)
May 29, 2009 1.804 1.831 1.796 1.831 3,623,882 +0.04(+1.99%)
May 28, 2009 1.809 1.815 1.774 1.796 4,768,242 -0.00(-0.15%)
May 27, 2009 1.873 1.873 1.774 1.798 4,485,162 -0.08(-4.11%)
May 26, 2009 1.840 1.884 1.829 1.875 3,036,379 +0.03(+1.49%)
May 22, 2009 1.870 1.873 1.837 1.848 2,234,795 -0.01(-0.44%)
May 21, 2009 1.826 1.881 1.820 1.856 2,983,196 +0.01(+0.75%)
May 20, 2009 1.873 1.897 1.840 1.842 4,308,569 -0.01(-0.74%)
May 19, 2009 1.862 1.886 1.848 1.856 3,660,824 -0.01(-0.74%)
May 18, 2009 1.796 1.878 1.796 1.870 3,723,946 +0.09(+4.94%)
May 15, 2009 1.809 1.815 1.771 1.782 5,851,164 -0.03(-1.67%)
May 14, 2009 1.809 1.826 1.790 1.812 5,564,692 +0.02(+1.38%)
May 13, 2009 1.798 1.818 1.771 1.787 5,950,582 -0.02(-1.07%)
May 12, 2009 1.848 1.848 1.796 1.807 4,474,889 -0.03(-1.50%)
May 11, 2009 1.812 1.862 1.801 1.834 5,808,698 -0.01(-0.74%)
May 08, 2009 1.796 1.856 1.790 1.848 9,270,536 +0.07(+4.02%)
May 07, 2009 1.829 1.831 1.757 1.776 8,224,302 -0.04(-1.97%)
May 06, 2009 1.809 1.812 1.741 1.812 5,276,041 +0.03(+1.54%)
May 05, 2009 1.787 1.812 1.754 1.785 4,967,847 -0.03(-1.67%)
May 04, 2009 1.782 1.815 1.782 1.815 4,262,967 +0.04(+2.17%)
May 01, 2009 1.760 1.787 1.732 1.776 4,036,510 +0.01(+0.47%)
Apr 30, 2009 1.787 1.834 1.760 1.768 5,508,712 -0.01(-0.31%)
Apr 29, 2009 1.730 1.782 1.713 1.774 5,818,542 +0.07(+4.03%)
Apr 28, 2009 1.699 1.741 1.669 1.705 4,852,259 -0.05(-2.97%)
Apr 27, 2009 1.774 1.779 1.743 1.757 8,602,704 +0.01(+0.47%)
Apr 24, 2009 1.779 1.779 1.746 1.749 11,379,136 -0.01(-0.47%)
Apr 23, 2009 1.741 1.774 1.738 1.757 6,432,176 +0.02(+1.43%)
Apr 22, 2009 1.765 1.785 1.730 1.732 5,431,314 -0.05(-2.63%)
Apr 21, 2009 1.738 1.785 1.719 1.779 4,908,853 +0.04(+2.21%)
Apr 20, 2009 1.804 1.804 1.735 1.741 4,325,253 -0.07(-3.65%)
Apr 17, 2009 1.820 1.837 1.782 1.807 3,110,727 -0.01(-0.45%)
Apr 16, 2009 1.809 1.840 1.741 1.815 3,874,859 +0.03(+1.54%)
Apr 15, 2009 1.752 1.793 1.730 1.787 4,550,135 +0.05(+2.85%)
Apr 14, 2009 1.809 1.818 1.735 1.738 6,380,476 -0.02(-0.94%)
Apr 13, 2009 1.699 1.776 1.699 1.754 5,570,812 -0.02(-1.09%)
Apr 09, 2009 1.710 1.774 1.691 1.774 5,124,648 +0.07(+4.03%)
Apr 08, 2009 1.702 1.732 1.655 1.705 3,575,499 +0.01(+0.49%)
Apr 07, 2009 1.754 1.774 1.697 1.697 3,003,051 -0.08(-4.49%)
Apr 06, 2009 1.760 1.785 1.730 1.776 3,008,688 -0.00(-0.15%)
Apr 03, 2009 1.721 1.782 1.705 1.779 6,204,784 +0.06(+3.35%)
Apr 02, 2009 1.705 1.774 1.697 1.721 5,093,305 -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.