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 (%)
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%)
Nov 01, 2006 2.502 2.502 2.464 2.464 645,834 -0.03(-1.32%)
Oct 31, 2006 2.489 2.502 2.472 2.497 949,478 +0.01(+0.33%)
Oct 30, 2006 2.469 2.489 2.445 2.489 925,478 +0.02(+0.89%)
Oct 27, 2006 2.475 2.483 2.453 2.467 585,469 -0.03(-1.21%)
Oct 26, 2006 2.480 2.497 2.461 2.497 880,022 +0.02(+0.89%)
Oct 25, 2006 2.472 2.500 2.461 2.475 711,654 -0.00(-0.11%)
Oct 24, 2006 2.472 2.491 2.450 2.478 537,104 +0.01(+0.22%)
Oct 23, 2006 2.467 2.489 2.458 2.472 560,741 -0.00(-0.11%)
Oct 20, 2006 2.505 2.505 2.464 2.475 702,199 -0.02(-0.99%)
Oct 19, 2006 2.502 2.522 2.480 2.500 733,473 -0.01(-0.33%)
Oct 18, 2006 2.519 2.527 2.491 2.508 516,376 -0.01(-0.44%)
Oct 17, 2006 2.516 2.527 2.480 2.519 647,289 -0.01(-0.22%)
Oct 16, 2006 2.480 2.530 2.478 2.524 824,021 +0.04(+1.66%)
Oct 13, 2006 2.445 2.489 2.445 2.483 534,559 +0.02(+0.89%)
Oct 12, 2006 2.445 2.467 2.445 2.461 675,290 +0.02(+0.79%)
Oct 11, 2006 2.464 2.486 2.428 2.442 1,566,585 -0.02(-0.89%)
Oct 10, 2006 2.486 2.486 2.445 2.464 1,566,222 -0.02(-0.88%)
Oct 09, 2006 2.434 2.489 2.420 2.486 1,248,759 +0.04(+1.69%)
Oct 06, 2006 2.445 2.447 2.423 2.445 1,187,303 +0.00(+0.00%)
Oct 05, 2006 2.436 2.447 2.395 2.445 1,170,575 +0.01(+0.34%)
Oct 04, 2006 2.324 2.436 2.318 2.436 2,133,873 +0.10(+4.24%)
Oct 03, 2006 2.274 2.337 2.255 2.337 1,531,312 +0.06(+2.78%)
Oct 02, 2006 2.288 2.288 2.255 2.274 660,744 -0.02(-0.96%)
Sep 29, 2006 2.315 2.324 2.296 2.296 1,493,492 -0.03(-1.18%)
Sep 28, 2006 2.326 2.335 2.296 2.324 608,742 -0.00(-0.12%)
Sep 27, 2006 2.285 2.332 2.260 2.326 1,007,662 +0.03(+1.20%)
Sep 26, 2006 2.244 2.307 2.241 2.299 1,318,943 +0.05(+2.33%)
Sep 25, 2006 2.230 2.252 2.219 2.247 1,214,576 +0.02(+0.74%)
Sep 22, 2006 2.227 2.233 2.205 2.230 819,657 +0.00(+0.00%)
Sep 21, 2006 2.241 2.249 2.225 2.230 1,005,480 +0.00(+0.12%)
Sep 20, 2006 2.197 2.241 2.186 2.227 1,026,571 +0.03(+1.38%)
Sep 19, 2006 2.164 2.197 2.145 2.197 1,049,845 +0.03(+1.40%)
Sep 18, 2006 2.175 2.189 2.159 2.167 435,647 -0.02(-0.88%)
Sep 15, 2006 2.214 2.216 2.181 2.186 1,076,754 -0.01(-0.63%)
Sep 14, 2006 2.214 2.214 2.191 2.200 338,917 -0.02(-0.99%)
Sep 13, 2006 2.200 2.225 2.194 2.222 1,063,300 +0.01(+0.50%)
Sep 12, 2006 2.161 2.225 2.150 2.211 1,376,035 +0.04(+1.64%)
Sep 11, 2006 2.172 2.208 2.159 2.175 842,567 -0.01(-0.63%)
Sep 08, 2006 2.145 2.192 2.134 2.189 645,471 +0.04(+2.05%)
Sep 07, 2006 2.156 2.164 2.142 2.145 393,464 -0.02(-0.76%)
Sep 06, 2006 2.156 2.167 2.137 2.161 478,557 -0.01(-0.51%)
Sep 05, 2006 2.159 2.183 2.153 2.172 312,735 +0.02(+0.89%)
Sep 01, 2006 2.145 2.161 2.145 2.153 467,284 +0.00(+0.00%)
Aug 31, 2006 2.145 2.167 2.142 2.153 635,652 +0.00(+0.13%)
Aug 30, 2006 2.150 2.167 2.148 2.150 952,388 -0.01(-0.26%)
Aug 29, 2006 2.153 2.167 2.134 2.156 462,557 +0.01(+0.38%)
Aug 28, 2006 2.150 2.167 2.139 2.148 603,288 +0.00(+0.13%)
Aug 25, 2006 2.142 2.161 2.128 2.145 854,567 +0.00(+0.00%)
Aug 24, 2006 2.145 2.172 2.120 2.145 789,474 +0.00(+0.00%)
Aug 23, 2006 2.197 2.197 2.128 2.145 3,425,542 -0.05(-2.13%)
Aug 22, 2006 2.194 2.203 2.172 2.192 565,105 -0.01(-0.38%)
Aug 21, 2006 2.216 2.230 2.192 2.200 795,656 -0.03(-1.48%)
Aug 18, 2006 2.266 2.266 2.222 2.233 674,199 -0.03(-1.22%)
Aug 17, 2006 2.230 2.269 2.214 2.260 2,741,161 +0.03(+1.36%)
Aug 16, 2006 2.241 2.244 2.214 2.230 2,529,883 -0.01(-0.25%)
Aug 15, 2006 2.214 2.241 2.214 2.236 3,076,442 +0.04(+1.63%)
Aug 14, 2006 2.214 2.238 2.189 2.200 1,633,860 -0.02(-0.87%)
Aug 11, 2006 2.227 2.238 2.203 2.219 505,467 -0.03(-1.22%)
Aug 10, 2006 2.186 2.249 2.178 2.247 522,195 +0.04(+1.74%)
Aug 09, 2006 2.263 2.266 2.189 2.208 1,131,301 -0.03(-1.23%)
Aug 08, 2006 2.230 2.252 2.214 2.236 1,085,846 -0.00(-0.12%)
Aug 07, 2006 2.227 2.241 2.214 2.238 684,017 -0.01(-0.25%)
Aug 04, 2006 2.214 2.255 2.208 2.244 998,934 +0.05(+2.13%)
Aug 03, 2006 2.172 2.200 2.161 2.197 430,920 +0.02(+0.88%)
Aug 02, 2006 2.172 2.208 2.167 2.178 790,929 -0.02(-0.88%)
Aug 01, 2006 2.153 2.200 2.137 2.197 1,776,772 +0.03(+1.27%)
Jul 31, 2006 2.183 2.194 2.161 2.170 927,296 -0.01(-0.63%)
Jul 28, 2006 2.183 2.200 2.167 2.183 1,496,402 +0.02(+1.02%)
Jul 27, 2006 2.200 2.214 2.145 2.161 1,138,211 -0.06(-2.48%)
Jul 26, 2006 2.167 2.216 2.153 2.216 1,101,482 +0.04(+1.64%)
Jul 25, 2006 2.194 2.222 2.175 2.181 592,015 -0.02(-0.88%)
Jul 24, 2006 2.161 2.203 2.161 2.200 908,386 +0.04(+1.78%)
Jul 21, 2006 2.139 2.161 2.101 2.161 1,044,390 -0.01(-0.25%)
Jul 20, 2006 2.230 2.233 2.161 2.167 766,565 -0.05(-2.23%)
Jul 19, 2006 2.197 2.230 2.183 2.216 1,048,390 +0.04(+1.64%)
Jul 18, 2006 2.126 2.197 2.115 2.181 900,386 +0.05(+2.59%)
Jul 17, 2006 2.120 2.142 2.112 2.126 679,290 -0.01(-0.26%)
Jul 14, 2006 2.150 2.161 2.117 2.131 640,016 -0.05(-2.15%)
Jul 13, 2006 2.159 2.186 2.142 2.178 1,021,117 +0.00(+0.13%)
Jul 12, 2006 2.186 2.194 2.150 2.175 786,565 -0.00(-0.13%)
Jul 11, 2006 2.189 2.200 2.172 2.178 553,468 -0.02(-0.75%)
Jul 10, 2006 2.197 2.211 2.181 2.194 531,286 -0.01(-0.37%)
Jul 07, 2006 2.230 2.263 2.203 2.203 518,558 -0.03(-1.23%)
Jul 06, 2006 2.271 2.282 2.211 2.230 598,924 -0.02(-0.98%)
Jul 05, 2006 2.241 2.274 2.227 2.252 796,020 -0.01(-0.61%)
Jul 03, 2006 2.269 2.285 2.244 2.266 551,286 -0.02(-0.72%)
Jun 30, 2006 2.252 2.310 2.236 2.282 2,272,058 +0.03(+1.47%)
Jun 29, 2006 2.197 2.249 2.161 2.249 1,554,949 +0.07(+3.41%)
Jun 28, 2006 2.172 2.181 2.145 2.175 402,919 -0.01(-0.25%)
Jun 27, 2006 2.186 2.211 2.159 2.181 936,751 -0.01(-0.25%)
Jun 26, 2006 2.167 2.189 2.153 2.186 708,381 +0.04(+1.79%)
Jun 23, 2006 2.145 2.159 2.126 2.148 852,385 -0.01(-0.64%)
Jun 22, 2006 2.142 2.172 2.117 2.161 863,294 +0.02(+0.90%)
Jun 21, 2006 2.084 2.142 2.082 2.142 800,747 +0.05(+2.63%)
Jun 20, 2006 2.104 2.117 2.068 2.087 744,382 -0.02(-0.78%)
Jun 19, 2006 2.139 2.142 2.101 2.104 1,261,123 -0.04(-1.80%)
Jun 16, 2006 2.167 2.172 2.120 2.142 2,181,510 -0.02(-0.89%)
Jun 15, 2006 2.128 2.186 2.126 2.161 456,011 +0.04(+2.08%)
Jun 14, 2006 2.109 2.145 2.087 2.117 581,105 +0.01(+0.26%)
Jun 13, 2006 2.123 2.167 2.112 2.112 747,291 -0.02(-0.90%)
Jun 12, 2006 2.139 2.161 2.131 2.131 526,195 -0.02(-0.77%)
Jun 09, 2006 2.172 2.189 2.137 2.148 403,283 -0.02(-1.01%)
Jun 08, 2006 2.159 2.183 2.117 2.170 755,655 +0.00(+0.00%)
Jun 07, 2006 2.172 2.214 2.156 2.170 486,194 +0.00(+0.13%)
Jun 06, 2006 2.189 2.194 2.112 2.167 1,300,033 -0.00(-0.13%)
Jun 05, 2006 2.200 2.222 2.159 2.170 1,008,025 -0.05(-2.47%)
Jun 02, 2006 2.241 2.241 2.186 2.225 810,202 +0.03(+1.38%)
Jun 01, 2006 2.181 2.241 2.156 2.194 667,289 +0.02(+1.01%)
May 31, 2006 2.137 2.183 2.117 2.172 894,568 +0.04(+1.67%)
May 30, 2006 2.186 2.186 2.131 2.137 824,748 -0.05(-2.26%)
May 26, 2006 2.205 2.214 2.178 2.186 680,017 +0.00(+0.00%)
May 25, 2006 2.186 2.211 2.175 2.186 874,204 +0.02(+0.89%)
May 24, 2006 2.148 2.197 2.104 2.167 1,104,028 +0.02(+0.77%)
May 23, 2006 2.249 2.252 2.142 2.150 649,107 -0.09(-3.81%)
May 22, 2006 2.170 2.241 2.159 2.236 651,289 +0.07(+3.04%)
May 19, 2006 2.156 2.172 2.131 2.170 607,288 +0.00(+0.13%)
May 18, 2006 2.189 2.238 2.167 2.167 425,465 -0.03(-1.25%)
May 17, 2006 2.227 2.241 2.172 2.194 735,291 -0.02(-1.12%)
May 16, 2006 2.183 2.225 2.181 2.219 689,472 +0.05(+2.28%)
May 15, 2006 2.170 2.200 2.150 2.170 2,316,423 +0.01(+0.25%)
May 12, 2006 2.131 2.194 2.117 2.164 856,749 +0.02(+0.90%)
May 11, 2006 2.159 2.200 2.131 2.145 1,480,765 -0.02(-0.89%)
May 10, 2006 2.203 2.252 2.159 2.164 568,014 -0.06(-2.48%)
May 09, 2006 2.192 2.310 2.189 2.219 920,387 +0.01(+0.62%)
May 08, 2006 2.167 2.219 2.159 2.205 737,473 +0.03(+1.52%)
May 05, 2006 2.139 2.183 2.128 2.172 644,016 +0.04(+1.67%)
May 04, 2006 2.159 2.183 2.131 2.137 573,105 -0.03(-1.40%)
May 03, 2006 2.161 2.197 2.159 2.167 773,474 +0.02(+0.77%)
May 02, 2006 2.159 2.186 2.145 2.150 625,470 -0.02(-0.76%)
May 01, 2006 2.222 2.236 2.159 2.167 568,741 -0.05(-2.35%)
Apr 28, 2006 2.142 2.219 2.084 2.219 869,840 +0.05(+2.28%)
Apr 27, 2006 2.068 2.205 2.062 2.170 1,410,218 +0.06(+2.73%)
Apr 26, 2006 2.142 2.172 2.082 2.112 533,104 -0.03(-1.29%)
Apr 25, 2006 2.148 2.159 2.112 2.139 469,830 -0.01(-0.38%)
Apr 24, 2006 2.167 2.170 2.126 2.148 382,191 -0.05(-2.13%)
Apr 21, 2006 2.216 2.216 2.164 2.194 732,746 +0.01(+0.25%)
Apr 20, 2006 2.222 2.227 2.175 2.189 905,114 -0.05(-2.09%)
Apr 19, 2006 2.120 2.241 2.112 2.236 1,419,672 +0.09(+4.10%)
Apr 18, 2006 2.038 2.161 2.021 2.148 956,024 +0.11(+5.40%)
Apr 17, 2006 2.043 2.049 2.002 2.038 717,109 -0.02(-1.20%)
Apr 13, 2006 2.065 2.071 2.049 2.062 560,378 -0.00(-0.13%)
Apr 12, 2006 2.065 2.071 2.040 2.065 451,647 -0.01(-0.53%)
Apr 11, 2006 2.101 2.104 2.040 2.076 758,201 -0.03(-1.31%)
Apr 10, 2006 2.101 2.104 2.068 2.104 605,833 -0.00(-0.13%)
Apr 07, 2006 2.090 2.117 2.076 2.106 900,023 +0.00(+0.13%)
Apr 06, 2006 2.095 2.109 2.079 2.104 568,741 +0.00(+0.13%)
Apr 05, 2006 2.093 2.104 2.076 2.101 662,562 +0.00(+0.00%)
Apr 04, 2006 2.087 2.120 2.068 2.101 582,924 -0.00(-0.13%)
Apr 03, 2006 2.153 2.153 2.090 2.104 660,016 -0.06(-2.67%)
Mar 31, 2006 2.156 2.172 2.123 2.161 945,115 +0.02(+0.77%)
Mar 30, 2006 2.172 2.189 2.131 2.145 688,381 -0.05(-2.13%)
Mar 29, 2006 2.192 2.203 2.186 2.192 1,149,120 +0.00(+0.00%)
Mar 28, 2006 2.164 2.200 2.164 2.192 752,382 +0.01(+0.25%)
Mar 27, 2006 2.159 2.200 2.137 2.186 957,479 +0.01(+0.63%)
Mar 24, 2006 2.137 2.172 2.131 2.172 645,834 +0.03(+1.28%)
Mar 23, 2006 2.079 2.145 2.079 2.145 819,293 +0.04(+1.96%)
Mar 22, 2006 2.079 2.112 2.062 2.104 496,740 +0.01(+0.66%)
Mar 21, 2006 2.054 2.093 2.049 2.090 1,397,126 +0.04(+1.74%)
Mar 20, 2006 2.049 2.068 2.049 2.054 727,291 -0.01(-0.53%)
Mar 17, 2006 2.101 2.101 2.035 2.065 2,558,974 -0.02(-1.18%)
Mar 16, 2006 2.090 2.117 2.062 2.090 856,021 -0.01(-0.52%)
Mar 15, 2006 2.035 2.106 2.027 2.101 1,162,938 +0.06(+2.83%)
Mar 14, 2006 2.007 2.043 1.994 2.043 772,019 +0.02(+1.09%)
Mar 13, 2006 2.040 2.054 2.018 2.021 1,237,486 -0.04(-1.74%)
Mar 10, 2006 2.010 2.057 2.007 2.057 644,743 +0.04(+1.77%)
Mar 09, 2006 2.032 2.054 2.002 2.021 806,929 -0.01(-0.54%)
Mar 08, 2006 2.024 2.043 2.005 2.032 643,652 +0.01(+0.41%)
Mar 07, 2006 2.065 2.090 1.996 2.024 1,158,211 -0.07(-3.54%)
Mar 06, 2006 1.994 2.131 1.994 2.098 634,198 +0.01(+0.26%)
Mar 03, 2006 2.106 2.123 2.090 2.093 634,198 -0.04(-1.68%)
Mar 02, 2006 2.123 2.131 2.095 2.128 741,837 +0.00(+0.13%)
Mar 01, 2006 2.076 2.128 2.071 2.126 471,648 +0.06(+2.93%)
Feb 28, 2006 2.120 2.112 2.062 2.065 528,740 -0.06(-2.59%)
Feb 27, 2006 2.123 2.145 2.109 2.120 370,918 -0.00(-0.13%)
Feb 24, 2006 2.145 2.148 2.093 2.123 701,472 -0.02(-0.90%)
Feb 23, 2006 2.148 2.164 2.068 2.142 889,841 -0.01(-0.38%)
Feb 22, 2006 2.142 2.167 2.142 2.150 669,471 +0.01(+0.26%)
Feb 21, 2006 2.167 2.167 2.131 2.145 348,736 -0.02(-1.02%)
Feb 17, 2006 2.178 2.186 2.156 2.167 393,828 -0.02(-1.01%)
Feb 16, 2006 2.197 2.203 2.170 2.189 518,558 -0.01(-0.38%)
Feb 15, 2006 2.161 2.197 2.145 2.197 661,107 +0.03(+1.52%)
Feb 14, 2006 2.109 2.170 2.082 2.164 832,385 +0.05(+2.61%)
Feb 13, 2006 2.090 2.109 2.065 2.109 608,742 -0.00(-0.13%)
Feb 10, 2006 2.090 2.142 2.082 2.112 988,752 +0.00(+0.13%)
Feb 09, 2006 2.123 2.131 2.106 2.109 729,109 -0.02(-1.03%)
Feb 08, 2006 2.131 2.145 2.098 2.131 835,294 -0.01(-0.64%)
Feb 07, 2006 2.117 2.189 2.117 2.145 1,463,673 +0.02(+0.91%)
Feb 06, 2006 2.112 2.131 2.090 2.126 985,116 +0.01(+0.39%)
Feb 03, 2006 2.145 2.159 2.104 2.117 887,659 -0.04(-1.91%)
Feb 02, 2006 2.219 2.244 2.159 2.159 1,146,211 -0.09(-3.92%)
Feb 01, 2006 2.249 2.266 2.236 2.247 914,205 -0.01(-0.61%)
Jan 31, 2006 2.260 2.282 2.233 2.260 1,021,480 -0.02(-0.96%)
Jan 30, 2006 2.293 2.296 2.252 2.282 817,111 -0.01(-0.24%)
Jan 27, 2006 2.296 2.307 2.282 2.288 739,655 -0.00(-0.12%)
Jan 26, 2006 2.296 2.310 2.277 2.291 1,279,305 -0.01(-0.24%)
Jan 25, 2006 2.310 2.315 2.282 2.296 837,839 -0.02(-0.95%)
Jan 24, 2006 2.269 2.324 2.269 2.318 1,641,133 +0.05(+2.18%)
Jan 23, 2006 2.269 2.288 2.255 2.269 1,305,124 -0.01(-0.36%)
Jan 20, 2006 2.304 2.310 2.269 2.277 1,276,760 -0.01(-0.48%)
Jan 19, 2006 2.255 2.313 2.241 2.288 1,064,754 +0.03(+1.46%)
Jan 18, 2006 2.252 2.282 2.241 2.255 849,476 -0.00(-0.12%)
Jan 17, 2006 2.247 2.260 2.227 2.258 949,478 +0.00(+0.00%)
Jan 13, 2006 2.277 2.302 2.230 2.258 1,533,857 -0.02(-0.97%)
Jan 12, 2006 2.307 2.310 2.266 2.280 760,019 -0.03(-1.31%)
Jan 11, 2006 2.255 2.310 2.255 2.310 1,935,686 +0.06(+2.44%)
Jan 10, 2006 2.244 2.280 2.241 2.255 1,475,310 -0.01(-0.49%)
Jan 09, 2006 2.222 2.269 2.222 2.266 753,110 +0.04(+1.73%)
Jan 06, 2006 2.236 2.241 2.200 2.227 973,115 -0.01(-0.49%)
Jan 05, 2006 2.175 2.238 2.175 2.238 1,682,952 +0.05(+2.39%)
Jan 04, 2006 2.076 2.200 2.076 2.186 4,758,667 +0.09(+4.33%)
Jan 03, 2006 1.999 2.095 1.994 2.095 1,464,764 +0.09(+4.38%)
Dec 30, 2005 1.985 2.013 1.977 2.007 1,756,045 +0.01(+0.69%)
Dec 29, 2005 1.963 2.002 1.961 1.994 1,417,127 +0.02(+1.26%)
Dec 28, 2005 1.969 1.994 1.952 1.969 1,178,575 -0.01(-0.42%)
Dec 27, 2005 1.983 2.018 1.966 1.977 1,469,492 -0.02(-1.10%)
Dec 23, 2005 2.002 2.027 1.994 1.999 852,021 -0.03(-1.36%)
Dec 22, 2005 1.974 2.027 1.969 2.027 1,579,676 +0.05(+2.79%)
Dec 21, 2005 2.007 2.024 1.966 1.972 1,522,220 -0.04(-2.05%)
Dec 20, 2005 2.035 2.062 1.996 2.013 1,032,026 -0.04(-1.88%)
Dec 19, 2005 1.991 2.051 1.895 2.051 3,318,267 -0.04(-1.71%)
Dec 16, 2005 2.117 2.128 2.076 2.087 1,724,407 -0.00(-0.13%)
Dec 15, 2005 2.109 2.117 2.090 2.090 1,344,034 -0.02(-1.17%)
Dec 14, 2005 2.115 2.120 2.101 2.115 1,160,029 -0.01(-0.39%)
Dec 13, 2005 2.117 2.137 2.090 2.123 2,348,424 -0.01(-0.52%)
Dec 12, 2005 2.090 2.139 2.090 2.134 1,305,124 +0.03(+1.57%)
Dec 09, 2005 2.101 2.104 2.076 2.101 1,841,501 +0.01(+0.26%)
Dec 08, 2005 2.106 2.142 2.087 2.095 1,432,036 -0.02(-0.91%)
Dec 07, 2005 2.098 2.128 2.065 2.115 1,455,673 -0.00(-0.13%)
Dec 06, 2005 2.117 2.145 2.115 2.117 1,337,125 -0.01(-0.52%)
Dec 05, 2005 2.126 2.145 2.101 2.128 1,128,756 -0.02(-1.02%)
Dec 02, 2005 2.159 2.170 2.104 2.150 1,354,580 -0.02(-1.01%)
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.