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, 2009 1.644 1.710 1.644 1.686 7,540,186 +0.04(+2.34%)
Mar 30, 2009 1.598 1.688 1.584 1.647 4,780,061 +0.01(+0.34%)
Mar 26, 2009 1.600 1.642 1.581 1.642 3,613,456 +0.06(+3.65%)
Mar 25, 2009 1.518 1.606 1.518 1.584 4,391,745 +0.06(+3.97%)
Mar 24, 2009 1.540 1.595 1.523 1.523 3,927,119 -0.04(-2.64%)
Mar 23, 2009 1.515 1.576 1.501 1.565 9,883,846 +0.05(+3.45%)
Mar 20, 2009 1.633 1.633 1.510 1.512 7,938,800 -0.11(-6.94%)
Mar 19, 2009 1.732 1.754 1.617 1.625 5,989,583 -0.11(-6.34%)
Mar 18, 2009 1.735 1.760 1.664 1.735 6,051,802 -0.01(-0.79%)
Mar 17, 2009 1.691 1.749 1.666 1.749 3,354,253 +0.06(+3.58%)
Mar 16, 2009 1.719 1.760 1.675 1.688 3,425,768 -0.01(-0.49%)
Mar 13, 2009 1.694 1.716 1.655 1.697 0 +0.06(+3.52%)
Mar 12, 2009 1.581 1.647 1.573 1.639 4,001,193 +0.06(+3.65%)
Mar 11, 2009 1.598 1.631 1.567 1.581 3,824,847 -0.01(-0.86%)
Mar 10, 2009 1.537 1.598 1.504 1.595 3,880,226 +0.11(+7.21%)
Mar 09, 2009 1.499 1.529 1.474 1.488 4,016,299 -0.04(-2.35%)
Mar 06, 2009 1.515 1.548 1.466 1.523 0 -0.01(-0.89%)
Mar 05, 2009 1.562 1.600 1.510 1.537 1,721,706 -0.06(-3.62%)
Mar 04, 2009 1.592 1.620 1.537 1.595 3,285,386 -0.01(-0.68%)
Mar 02, 2009 1.636 1.653 1.584 1.606 6,492,381 -0.05(-3.15%)
Feb 27, 2009 1.614 1.686 1.611 1.658 0 +0.01(+0.67%)
Feb 26, 2009 1.655 1.691 1.639 1.647 3,147,444 +0.00(+0.17%)
Feb 25, 2009 1.655 1.691 1.625 1.644 3,687,865 -0.03(-1.97%)
Feb 24, 2009 1.606 1.686 1.545 1.677 5,002,506 +0.10(+6.09%)
Feb 23, 2009 1.650 1.653 1.581 1.581 3,992,473 -0.06(-3.69%)
Feb 20, 2009 1.554 1.644 1.397 1.642 7,822,633 +0.10(+6.61%)
Feb 19, 2009 1.617 1.647 1.532 1.540 5,077,276 -0.09(-5.57%)
Feb 18, 2009 1.631 1.639 1.595 1.631 2,501,020 +0.02(+1.19%)
Feb 17, 2009 1.609 1.647 1.595 1.611 3,007,648 -0.02(-1.35%)
Feb 13, 2009 1.677 1.697 1.625 1.633 3,313,881 -0.05(-2.78%)
Feb 12, 2009 1.622 1.683 1.603 1.680 4,367,210 +0.03(+1.66%)
Feb 11, 2009 1.644 1.666 1.622 1.653 4,193,140 +0.03(+1.86%)
Feb 10, 2009 1.680 1.697 1.622 1.622 6,372,923 -0.06(-3.75%)
Feb 09, 2009 1.702 1.708 1.639 1.686 5,977,673 +0.00(+0.00%)
Feb 06, 2009 1.666 1.697 1.658 1.686 5,370,378 +0.02(+1.16%)
Feb 05, 2009 1.683 1.705 1.653 1.666 7,421,296 -0.01(-0.82%)
Feb 04, 2009 1.694 1.719 1.664 1.680 23,112,840 -0.09(-4.83%)
Feb 03, 2009 1.760 1.787 1.708 1.765 3,488,929 +0.01(+0.78%)
Feb 02, 2009 1.686 1.765 1.675 1.752 2,265,749 +0.05(+2.74%)
Jan 30, 2009 1.688 1.752 1.688 1.705 0 +0.02(+1.47%)
Jan 29, 2009 1.735 1.752 1.680 1.680 2,281,455 -0.07(-4.08%)
Jan 28, 2009 1.793 1.793 1.716 1.752 2,768,420 -0.01(-0.47%)
Jan 27, 2009 1.702 1.765 1.669 1.760 2,247,788 +0.07(+3.90%)
Jan 26, 2009 1.691 1.771 1.678 1.694 2,085,188 +0.01(+0.65%)
Jan 23, 2009 1.631 1.721 1.600 1.683 2,490,434 +0.04(+2.51%)
Jan 22, 2009 1.691 1.719 1.636 1.642 4,007,281 -0.05(-3.08%)
Jan 21, 2009 1.686 1.732 1.609 1.694 7,024,282 +0.03(+1.82%)
Jan 20, 2009 1.801 1.801 1.620 1.664 7,770,905 -0.14(-7.63%)
Jan 16, 2009 1.812 1.859 1.732 1.801 2,891,728 +0.01(+0.77%)
Jan 15, 2009 1.746 1.809 1.705 1.787 2,550,083 +0.04(+2.36%)
Jan 14, 2009 1.763 1.787 1.721 1.746 1,998,909 -0.05(-2.76%)
Jan 13, 2009 1.702 1.796 1.688 1.796 3,133,255 +0.08(+4.81%)
Jan 12, 2009 1.713 1.760 1.680 1.713 2,559,618 -0.05(-2.66%)
Jan 09, 2009 1.804 1.809 1.741 1.760 3,469,598 -0.06(-3.03%)
Jan 08, 2009 1.815 1.829 1.779 1.815 2,369,155 -0.02(-1.05%)
Jan 07, 2009 1.804 1.864 1.798 1.834 2,097,464 -0.01(-0.74%)
Jan 06, 2009 1.842 1.886 1.771 1.848 4,189,274 +0.02(+0.90%)
Jan 05, 2009 1.749 1.851 1.724 1.831 4,302,172 +0.08(+4.55%)
Jan 02, 2009 1.771 1.793 1.721 1.752 0 -0.02(-0.93%)
Jan 01, 2009 1.765 1.796 1.721 1.768 0 +0.00(+0.00%)
Dec 31, 2008 1.765 1.796 1.721 1.768 3,647,711 +0.00(+0.16%)
Dec 30, 2008 1.710 1.765 1.670 1.765 1,285,742 +0.04(+2.56%)
Dec 29, 2008 1.710 1.749 1.677 1.721 1,307,240 -0.09(-4.72%)
Dec 26, 2008 1.815 1.829 1.776 1.807 1,070,503 +0.01(+0.61%)
Dec 24, 2008 1.807 1.831 1.774 1.796 595,451 +0.01(+0.62%)
Dec 23, 2008 1.763 1.831 1.749 1.785 2,494,558 +0.05(+2.69%)
Dec 22, 2008 1.699 1.738 1.589 1.738 3,977,476 +0.05(+2.76%)
Dec 19, 2008 1.730 1.768 1.661 1.691 5,843,619 -0.01(-0.65%)
Dec 18, 2008 1.760 1.779 1.675 1.702 3,050,460 -0.05(-2.98%)
Dec 17, 2008 1.815 1.875 1.697 1.754 7,057,163 -0.06(-3.48%)
Dec 16, 2008 1.710 1.826 1.661 1.818 5,374,025 +0.13(+7.48%)
Dec 15, 2008 1.614 1.705 1.589 1.691 5,852,492 +0.09(+5.49%)
Dec 12, 2008 1.457 1.603 1.457 1.603 3,341,504 +0.10(+6.97%)
Dec 11, 2008 1.622 1.642 1.496 1.499 3,602,692 -0.15(-9.02%)
Dec 10, 2008 1.661 1.666 1.600 1.647 2,878,048 -0.01(-0.83%)
Dec 09, 2008 1.719 1.749 1.647 1.661 3,067,758 -0.04(-2.58%)
Dec 08, 2008 1.708 1.757 1.664 1.705 3,242,399 +0.00(+0.16%)
Dec 05, 2008 1.584 1.724 1.584 1.702 3,958,250 +0.06(+3.69%)
Dec 04, 2008 1.620 1.694 1.600 1.642 5,002,350 -0.04(-2.61%)
Dec 03, 2008 1.669 1.746 1.614 1.686 3,295,826 +0.02(+0.99%)
Dec 02, 2008 1.578 1.691 1.555 1.669 3,983,269 +0.13(+8.59%)
Dec 01, 2008 1.688 1.713 1.521 1.537 2,871,350 -0.20(-11.69%)
Nov 28, 2008 1.716 1.741 1.688 1.741 977,225 +0.02(+1.44%)
Nov 26, 2008 1.650 1.724 1.640 1.716 4,175,903 +0.02(+1.13%)
Nov 25, 2008 1.537 1.699 1.537 1.697 6,873,362 +0.23(+15.98%)
Nov 24, 2008 1.391 1.471 1.320 1.463 3,428,484 +0.08(+5.98%)
Nov 21, 2008 1.232 1.380 1.174 1.380 4,179,780 +0.20(+17.29%)
Nov 20, 2008 1.380 1.383 1.163 1.177 4,442,419 -0.20(-14.74%)
Nov 19, 2008 1.471 1.482 1.369 1.380 2,432,917 -0.13(-8.89%)
Nov 18, 2008 1.477 1.518 1.408 1.515 4,216,552 +0.07(+4.75%)
Nov 17, 2008 1.438 1.493 1.397 1.446 1,887,841 -0.00(-0.19%)
Nov 14, 2008 1.545 1.548 1.408 1.449 0 -0.11(-6.89%)
Nov 13, 2008 1.479 1.556 1.361 1.556 2,799,079 +0.10(+6.59%)
Nov 12, 2008 1.603 1.603 1.455 1.460 2,875,852 -0.11(-7.17%)
Nov 11, 2008 1.584 1.628 1.573 1.573 1,745,986 -0.04(-2.22%)
Nov 10, 2008 1.622 1.655 1.581 1.609 2,585,273 +0.02(+1.39%)
Nov 07, 2008 1.554 1.598 1.523 1.587 2,750,852 +0.01(+0.87%)
Nov 06, 2008 1.567 1.614 1.554 1.573 1,804,053 +0.01(+0.35%)
Nov 05, 2008 1.625 1.655 1.545 1.567 4,086,821 -0.09(-5.32%)
Nov 04, 2008 1.633 1.677 1.611 1.655 3,873,764 +0.04(+2.73%)
Nov 03, 2008 1.631 1.631 1.567 1.611 1,585,000 +0.00(+0.00%)
Oct 31, 2008 1.507 1.617 1.499 1.611 21,102,502 +0.09(+5.97%)
Oct 30, 2008 1.463 1.526 1.433 1.521 1,820,199 +0.09(+6.55%)
Oct 29, 2008 1.413 1.482 1.361 1.427 3,873,368 -0.02(-1.14%)
Oct 28, 2008 1.413 1.452 1.306 1.444 3,494,173 +0.08(+6.06%)
Oct 27, 2008 1.375 1.427 1.350 1.361 2,369,904 -0.04(-2.75%)
Oct 24, 2008 1.386 1.515 1.292 1.400 2,656,111 -0.10(-6.43%)
Oct 23, 2008 1.578 1.592 1.413 1.496 4,010,226 -0.07(-4.23%)
Oct 22, 2008 1.554 1.666 1.512 1.562 2,371,537 -0.03(-2.07%)
Oct 21, 2008 1.639 1.644 1.589 1.595 1,476,779 -0.02(-1.53%)
Oct 20, 2008 1.540 1.639 1.540 1.620 3,259,625 +0.10(+6.70%)
Oct 17, 2008 1.449 1.644 1.441 1.518 0 -0.02(-1.08%)
Oct 16, 2008 1.435 1.551 1.339 1.534 3,171,103 +0.10(+6.90%)
Oct 15, 2008 1.606 1.625 1.433 1.435 5,689,128 -0.20(-11.97%)
Oct 14, 2008 1.620 1.675 1.537 1.631 4,283,724 +0.04(+2.60%)
Oct 13, 2008 1.534 1.595 1.457 1.589 5,435,390 +0.10(+6.45%)
Oct 10, 2008 1.389 1.515 1.323 1.493 6,893,591 +0.01(+0.56%)
Oct 09, 2008 1.666 1.699 1.416 1.485 5,354,574 -0.17(-10.00%)
Oct 08, 2008 1.606 1.669 1.545 1.650 6,258,964 -0.03(-1.64%)
Oct 07, 2008 1.683 1.691 1.589 1.677 5,399,200 +0.00(+0.00%)
Oct 06, 2008 1.490 1.686 1.490 1.677 6,289,056 +0.12(+7.58%)
Oct 03, 2008 1.559 1.644 1.559 1.559 0 +0.04(+2.53%)
Oct 02, 2008 1.633 1.639 1.512 1.521 4,453,270 -0.12(-7.37%)
Oct 01, 2008 1.647 1.647 1.581 1.642 3,430,775 +0.01(+0.84%)
Sep 30, 2008 1.606 1.673 1.488 1.628 6,258,611 +0.10(+6.47%)
Sep 29, 2008 1.677 1.677 1.512 1.529 4,522,170 -0.18(-10.47%)
Sep 26, 2008 1.721 1.732 1.664 1.708 0 -0.07(-3.87%)
Sep 25, 2008 1.804 1.804 1.752 1.776 2,162,001 +0.04(+2.21%)
Sep 24, 2008 1.774 1.790 1.732 1.738 2,214,416 -0.05(-2.62%)
Sep 23, 2008 1.798 1.886 1.772 1.785 3,172,605 -0.01(-0.76%)
Sep 22, 2008 1.908 1.944 1.796 1.798 2,856,171 -0.13(-6.57%)
Sep 19, 2008 1.996 2.076 1.837 1.925 0 +0.11(+6.06%)
Sep 18, 2008 1.719 1.823 1.551 1.815 9,025,243 +0.11(+6.28%)
Sep 17, 2008 1.884 1.914 1.609 1.708 6,613,155 -0.22(-11.41%)
Sep 16, 2008 1.897 1.985 1.816 1.928 5,611,213 -0.03(-1.41%)
Sep 15, 2008 1.991 2.043 1.903 1.955 3,915,526 -0.10(-4.82%)
Sep 12, 2008 2.010 2.062 1.988 2.054 3,759,816 +0.02(+1.22%)
Sep 11, 2008 1.922 2.046 1.892 2.029 5,474,351 +0.06(+2.93%)
Sep 10, 2008 2.021 2.040 1.958 1.972 7,284,132 -0.01(-0.55%)
Sep 09, 2008 2.043 2.060 1.980 1.983 8,425,874 -0.04(-2.04%)
Sep 08, 2008 2.101 2.197 1.983 2.024 17,378,664 +0.21(+11.52%)
Sep 05, 2008 1.798 1.829 1.749 1.815 0 -0.00(-0.15%)
Sep 04, 2008 1.787 1.829 1.782 1.818 2,225,653 +0.00(+0.00%)
Sep 03, 2008 1.818 1.829 1.782 1.818 3,295,182 +0.02(+1.23%)
Sep 02, 2008 1.826 1.853 1.779 1.796 3,168,863 -0.00(-0.15%)
Aug 29, 2008 1.787 1.826 1.774 1.798 0 +0.00(+0.00%)
Aug 28, 2008 1.760 1.812 1.738 1.798 5,977,750 +0.05(+2.67%)
Aug 27, 2008 1.746 1.760 1.713 1.752 3,761,794 +0.01(+0.79%)
Aug 26, 2008 1.721 1.741 1.691 1.738 3,085,166 +0.02(+1.12%)
Aug 25, 2008 1.749 1.749 1.702 1.719 6,114,248 -0.02(-1.26%)
Aug 22, 2008 1.708 1.752 1.675 1.741 0 +0.03(+1.93%)
Aug 21, 2008 1.697 1.741 1.697 1.708 2,929,100 -0.02(-1.43%)
Aug 20, 2008 1.666 1.735 1.662 1.732 2,630,733 +0.07(+4.48%)
Aug 19, 2008 1.713 1.713 1.633 1.658 3,298,877 -0.05(-3.21%)
Aug 18, 2008 1.741 1.779 1.702 1.713 1,921,042 -0.03(-1.58%)
Aug 15, 2008 1.757 1.793 1.710 1.741 0 -0.00(-0.16%)
Aug 14, 2008 1.738 1.765 1.738 1.743 2,035,626 +0.01(+0.48%)
Aug 13, 2008 1.732 1.746 1.697 1.735 1,526,286 +0.00(+0.00%)
Aug 12, 2008 1.749 1.785 1.721 1.735 2,052,801 -0.01(-0.79%)
Aug 11, 2008 1.716 1.779 1.694 1.749 3,272,611 +0.04(+2.25%)
Aug 08, 2008 1.653 1.719 1.650 1.710 4,034,147 +0.05(+2.98%)
Aug 07, 2008 1.708 1.724 1.628 1.661 3,515,515 -0.08(-4.43%)
Aug 06, 2008 1.705 1.801 1.694 1.738 5,206,424 +0.08(+4.98%)
Aug 05, 2008 1.631 1.664 1.614 1.655 4,165,692 +0.05(+2.91%)
Aug 04, 2008 1.680 1.680 1.603 1.609 4,493,213 -0.07(-4.26%)
Aug 01, 2008 1.631 1.697 1.587 1.680 2,906,587 +0.04(+2.69%)
Jul 31, 2008 1.622 1.677 1.620 1.636 1,660,217 -0.01(-0.83%)
Jul 30, 2008 1.636 1.677 1.529 1.650 4,033,489 +0.02(+1.18%)
Jul 29, 2008 1.631 1.645 1.554 1.631 2,343,042 +0.03(+1.72%)
Jul 28, 2008 1.677 1.691 1.584 1.603 3,212,828 -0.07(-3.95%)
Jul 25, 2008 1.697 1.749 1.650 1.669 2,503,086 -0.02(-1.30%)
Jul 24, 2008 1.820 1.829 1.688 1.691 3,723,164 -0.12(-6.68%)
Jul 23, 2008 1.815 1.840 1.760 1.812 26,861,402 -0.00(-0.15%)
Jul 22, 2008 1.743 1.823 1.741 1.815 4,643,770 +0.06(+3.29%)
Jul 21, 2008 1.771 1.812 1.724 1.757 2,808,923 -0.08(-4.34%)
Jul 18, 2008 1.895 1.897 1.834 1.837 4,433,910 -0.05(-2.48%)
Jul 17, 2008 1.897 1.911 1.856 1.884 5,175,289 +0.02(+0.88%)
Jul 16, 2008 1.829 1.884 1.804 1.867 3,341,980 +0.05(+2.88%)
Jul 15, 2008 1.853 1.881 1.771 1.815 4,775,362 -0.07(-3.93%)
Jul 14, 2008 1.760 1.889 1.727 1.889 7,213,669 +0.15(+8.36%)
Jul 11, 2008 1.537 1.749 1.501 1.743 11,627,157 +0.18(+11.23%)
Jul 10, 2008 1.688 1.688 1.411 1.567 14,996,748 -0.12(-7.17%)
Jul 09, 2008 1.732 1.782 1.677 1.688 2,968,879 -0.06(-3.46%)
Jul 08, 2008 1.631 1.752 1.609 1.749 5,060,559 +0.10(+6.35%)
Jul 07, 2008 1.721 1.749 1.496 1.644 5,124,328 -0.08(-4.47%)
Jul 04, 2008 1.741 1.779 1.699 1.721 1,313,884 +0.00(+0.00%)
Jul 03, 2008 1.741 1.779 1.699 1.721 1,313,884 -0.02(-1.11%)
Jul 02, 2008 1.760 1.793 1.727 1.741 2,938,031 -0.03(-1.55%)
Jul 01, 2008 1.782 1.798 1.724 1.768 3,181,070 -0.02(-1.23%)
Jun 30, 2008 1.862 1.862 1.782 1.790 2,333,947 -0.05(-2.98%)
Jun 27, 2008 1.851 1.867 1.774 1.845 5,441,594 -0.02(-1.03%)
Jun 26, 2008 1.878 1.903 1.834 1.864 2,409,011 -0.04(-2.02%)
Jun 25, 2008 1.840 1.903 1.840 1.903 2,169,735 +0.06(+3.44%)
Jun 24, 2008 1.829 1.878 1.815 1.840 1,738,401 +0.00(+0.00%)
Jun 23, 2008 1.925 1.925 1.831 1.840 1,600,564 -0.08(-4.02%)
Jun 20, 2008 1.864 1.919 1.826 1.917 3,772,126 +0.04(+2.35%)
Jun 19, 2008 1.870 1.886 1.834 1.873 2,676,537 +0.00(+0.15%)
Jun 18, 2008 1.881 1.906 1.845 1.870 3,377,384 -0.01(-0.73%)
Jun 17, 2008 1.895 1.911 1.878 1.884 3,362,119 -0.01(-0.44%)
Jun 16, 2008 1.878 1.908 1.834 1.892 3,532,610 +0.01(+0.44%)
Jun 13, 2008 1.862 1.892 1.856 1.884 1,569,560 +0.02(+1.33%)
Jun 12, 2008 1.823 1.878 1.787 1.859 4,954,240 +0.04(+2.27%)
Jun 11, 2008 1.845 1.859 1.757 1.818 5,483,482 -0.03(-1.78%)
Jun 10, 2008 1.853 1.906 1.823 1.851 7,091,829 -0.07(-3.72%)
Jun 09, 2008 1.917 1.933 1.884 1.922 3,162,459 +0.00(+0.00%)
Jun 06, 2008 1.955 1.962 1.897 1.922 2,670,345 -0.05(-2.51%)
Jun 05, 2008 1.906 1.972 1.892 1.972 2,287,760 +0.07(+3.46%)
Jun 04, 2008 1.908 1.917 1.875 1.906 3,116,305 -0.02(-0.86%)
Jun 03, 2008 1.947 1.952 1.870 1.922 3,074,235 -0.01(-0.57%)
Jun 02, 2008 1.950 1.969 1.911 1.933 2,761,929 -0.01(-0.57%)
May 30, 2008 1.977 1.977 1.944 1.944 4,172,649 -0.02(-1.26%)
May 29, 2008 1.928 1.988 1.928 1.969 3,328,336 +0.03(+1.56%)
May 28, 2008 1.947 1.994 1.919 1.939 5,284,539 -0.02(-1.26%)
May 27, 2008 1.939 1.994 1.928 1.963 4,695,004 +0.03(+1.56%)
May 26, 2008 1.870 1.933 1.862 1.933 0 +0.00(+0.00%)
May 23, 2008 1.870 1.933 1.862 1.933 3,573,215 +0.06(+3.08%)
May 22, 2008 1.834 1.892 1.834 1.875 3,353,835 +0.04(+2.40%)
May 21, 2008 1.889 1.936 1.823 1.831 8,543,747 -0.05(-2.49%)
May 20, 2008 1.892 1.914 1.859 1.878 3,526,770 -0.02(-1.01%)
May 19, 2008 1.952 1.952 1.884 1.897 3,597,663 -0.06(-3.09%)
May 16, 2008 1.963 1.977 1.897 1.958 2,669,461 +0.02(+0.85%)
May 15, 2008 1.886 1.958 1.875 1.941 4,648,381 +0.05(+2.62%)
May 14, 2008 1.908 1.922 1.884 1.892 1,842,290 +0.00(+0.00%)
May 13, 2008 1.917 1.922 1.878 1.892 1,529,442 -0.02(-1.15%)
May 12, 2008 1.900 1.922 1.878 1.914 2,538,039 +0.02(+1.31%)
May 09, 2008 1.892 1.917 1.867 1.889 1,540,163 -0.02(-1.15%)
May 08, 2008 1.972 1.974 1.889 1.911 6,199,399 +0.05(+2.81%)
May 07, 2008 1.831 1.892 1.815 1.859 3,877,761 +0.03(+1.50%)
May 06, 2008 1.820 1.841 1.765 1.831 3,271,782 +0.02(+1.22%)
May 05, 2008 1.787 1.812 1.754 1.809 2,620,878 +0.01(+0.61%)
May 02, 2008 1.845 1.873 1.787 1.798 3,307,132 -0.05(-2.82%)
May 01, 2008 1.837 1.881 1.809 1.851 7,518,640 +0.01(+0.75%)
Apr 30, 2008 1.763 1.837 1.760 1.837 26,399,140 +0.07(+4.21%)
Apr 29, 2008 1.796 1.796 1.713 1.763 2,488,093 -0.03(-1.84%)
Apr 28, 2008 1.842 1.842 1.774 1.796 4,285,695 -0.05(-2.68%)
Apr 25, 2008 1.884 1.884 1.834 1.845 3,862,626 -0.02(-1.32%)
Apr 24, 2008 1.831 1.889 1.831 1.870 6,034,656 +0.04(+2.10%)
Apr 23, 2008 1.897 1.914 1.820 1.831 4,041,809 -0.06(-3.20%)
Apr 22, 2008 1.933 1.955 1.884 1.892 2,656,570 -0.04(-1.99%)
Apr 21, 2008 1.950 1.950 1.917 1.930 5,785,770 +0.01(+0.72%)
Apr 18, 2008 1.925 1.955 1.884 1.917 4,815,436 +0.03(+1.46%)
Apr 17, 2008 1.834 1.903 1.826 1.889 7,017,780 +0.05(+2.54%)
Apr 16, 2008 1.853 1.856 1.809 1.842 6,350,606 +0.01(+0.75%)
Apr 15, 2008 1.853 1.873 1.798 1.829 4,714,244 -0.02(-1.34%)
Apr 14, 2008 1.815 1.897 1.815 1.853 2,485,820 +0.06(+3.37%)
Apr 11, 2008 1.829 1.862 1.782 1.793 2,004,386 -0.07(-3.98%)
Apr 10, 2008 1.823 1.900 1.790 1.867 3,685,185 +0.04(+2.11%)
Apr 09, 2008 1.881 1.889 1.812 1.829 2,670,239 -0.05(-2.64%)
Apr 08, 2008 1.837 1.906 1.815 1.878 3,723,732 +0.02(+1.19%)
Apr 07, 2008 1.848 1.908 1.812 1.856 8,424,074 +0.02(+0.90%)
Apr 04, 2008 1.851 1.875 1.831 1.840 5,073,614 -0.01(-0.74%)
Apr 03, 2008 1.831 1.884 1.801 1.853 3,708,822 +0.00(+0.15%)
Apr 02, 2008 1.815 1.941 1.807 1.851 8,231,240 +0.03(+1.82%)
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.