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, 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%)
Dec 01, 2005 2.181 2.216 2.161 2.172 2,054,234 -0.01(-0.50%)
Nov 30, 2005 2.159 2.186 2.137 2.183 1,740,772 +0.03(+1.40%)
Nov 29, 2005 2.178 2.208 2.148 2.153 759,655 -0.03(-1.39%)
Nov 28, 2005 2.258 2.260 2.178 2.183 927,660 -0.08(-3.52%)
Nov 25, 2005 2.285 2.296 2.263 2.263 261,824 -0.03(-1.44%)
Nov 23, 2005 2.203 2.304 2.203 2.296 2,237,875 +0.09(+3.99%)
Nov 22, 2005 2.178 2.211 2.164 2.208 2,042,597 +0.02(+1.13%)
Nov 21, 2005 2.156 2.186 2.145 2.183 1,271,669 +0.02(+1.02%)
Nov 18, 2005 2.137 2.164 2.120 2.161 845,839 +0.04(+1.81%)
Nov 17, 2005 2.117 2.137 2.112 2.123 671,653 +0.01(+0.26%)
Nov 16, 2005 2.109 2.128 2.109 2.117 880,749 +0.01(+0.26%)
Nov 15, 2005 2.189 2.189 2.104 2.112 972,024 -0.08(-3.52%)
Nov 14, 2005 2.167 2.197 2.134 2.189 885,113 -0.00(-0.13%)
Nov 11, 2005 2.104 2.203 2.101 2.192 1,185,121 +0.07(+3.37%)
Nov 10, 2005 2.123 2.131 2.106 2.120 1,238,577 -0.01(-0.64%)
Nov 09, 2005 2.112 2.142 2.112 2.134 629,470 +0.02(+0.78%)
Nov 08, 2005 2.156 2.159 2.115 2.117 778,565 -0.05(-2.41%)
Nov 07, 2005 2.197 2.214 2.159 2.170 1,174,212 -0.03(-1.38%)
Nov 04, 2005 2.197 2.222 2.181 2.200 926,205 +0.00(+0.00%)
Nov 03, 2005 2.244 2.255 2.194 2.200 1,226,940 -0.05(-2.20%)
Nov 02, 2005 2.178 2.249 2.175 2.249 1,432,764 +0.05(+2.51%)
Nov 01, 2005 2.194 2.208 2.178 2.194 1,492,038 -0.02(-0.75%)
Oct 31, 2005 2.172 2.214 2.172 2.211 1,172,757 +0.02(+1.01%)
Oct 28, 2005 2.123 2.197 2.101 2.189 1,626,587 +0.07(+3.11%)
Oct 27, 2005 2.156 2.172 2.117 2.123 1,347,307 -0.05(-2.40%)
Oct 26, 2005 2.186 2.205 2.172 2.175 1,399,308 -0.04(-1.74%)
Oct 25, 2005 2.219 2.249 2.203 2.214 1,410,218 -0.03(-1.23%)
Oct 24, 2005 2.153 2.241 2.145 2.241 1,782,954 +0.08(+3.82%)
Oct 21, 2005 2.148 2.170 2.142 2.159 672,380 +0.01(+0.51%)
Oct 20, 2005 2.172 2.181 2.134 2.148 987,661 -0.04(-1.88%)
Oct 19, 2005 2.148 2.189 2.117 2.189 1,191,667 +0.01(+0.63%)
Oct 18, 2005 2.200 2.200 2.175 2.175 1,213,485 -0.02(-1.13%)
Oct 17, 2005 2.197 2.214 2.172 2.200 2,158,237 -0.01(-0.62%)
Oct 14, 2005 2.029 2.241 2.029 2.214 4,255,745 +0.13(+6.34%)
Oct 13, 2005 2.021 2.104 2.021 2.082 2,119,327 -0.02(-1.05%)
Oct 12, 2005 2.090 2.117 2.035 2.104 3,091,352 +0.00(+0.13%)
Oct 11, 2005 2.142 2.156 2.101 2.101 1,363,307 -0.04(-2.05%)
Oct 10, 2005 2.172 2.178 2.112 2.145 1,129,483 -0.04(-1.89%)
Oct 07, 2005 2.175 2.197 2.156 2.186 1,102,210 +0.01(+0.51%)
Oct 06, 2005 2.172 2.183 2.145 2.175 1,436,400 +0.00(+0.00%)
Oct 05, 2005 2.192 2.194 2.172 2.175 1,290,578 -0.02(-0.88%)
Oct 04, 2005 2.222 2.227 2.175 2.194 1,609,859 -0.04(-1.85%)
Oct 03, 2005 2.263 2.288 2.222 2.236 1,189,121 -0.04(-1.69%)
Sep 30, 2005 2.274 2.291 2.255 2.274 761,474 -0.01(-0.36%)
Sep 29, 2005 2.255 2.282 2.230 2.282 1,241,850 +0.03(+1.22%)
Sep 28, 2005 2.288 2.307 2.244 2.255 1,717,135 -0.03(-1.44%)
Sep 27, 2005 2.324 2.332 2.277 2.288 821,475 -0.04(-1.65%)
Sep 26, 2005 2.277 2.335 2.263 2.326 873,840 +0.04(+1.68%)
Sep 23, 2005 2.288 2.304 2.263 2.288 657,107 -0.02(-0.83%)
Sep 22, 2005 2.282 2.351 2.238 2.307 1,611,677 +0.02(+0.72%)
Sep 21, 2005 2.335 2.340 2.291 2.291 1,305,488 -0.04(-1.88%)
Sep 20, 2005 2.310 2.370 2.308 2.335 1,669,497 +0.02(+0.95%)
Sep 19, 2005 2.304 2.337 2.304 2.313 1,239,668 -0.03(-1.29%)
Sep 16, 2005 2.406 2.406 2.313 2.343 2,772,071 -0.04(-1.73%)
Sep 15, 2005 2.395 2.420 2.379 2.384 589,106 -0.02(-0.69%)
Sep 14, 2005 2.431 2.450 2.390 2.401 893,841 -0.03(-1.36%)
Sep 13, 2005 2.461 2.475 2.428 2.434 1,490,220 -0.04(-1.45%)
Sep 12, 2005 2.447 2.489 2.445 2.469 725,836 +0.02(+0.90%)
Sep 09, 2005 2.453 2.469 2.439 2.447 991,298 -0.01(-0.34%)
Sep 08, 2005 2.483 2.483 2.447 2.456 691,654 -0.04(-1.43%)
Sep 07, 2005 2.508 2.513 2.472 2.491 928,751 -0.03(-1.20%)
Sep 06, 2005 2.467 2.533 2.461 2.522 1,244,759 +0.06(+2.23%)
Sep 02, 2005 2.489 2.497 2.447 2.467 968,024 -0.02(-0.99%)
Sep 01, 2005 2.425 2.522 2.420 2.491 1,885,502 +0.05(+2.14%)
Aug 31, 2005 2.329 2.439 2.324 2.439 1,381,490 +0.10(+4.11%)
Aug 30, 2005 2.304 2.346 2.293 2.343 869,840 +0.01(+0.59%)
Aug 29, 2005 2.299 2.332 2.299 2.329 1,025,480 +0.02(+0.71%)
Aug 26, 2005 2.365 2.365 2.307 2.313 1,358,944 -0.06(-2.44%)
Aug 25, 2005 2.398 2.406 2.357 2.370 1,173,484 -0.04(-1.49%)
Aug 24, 2005 2.414 2.425 2.406 2.406 1,170,211 -0.01(-0.57%)
Aug 23, 2005 2.423 2.434 2.398 2.420 1,290,942 -0.01(-0.45%)
Aug 22, 2005 2.406 2.447 2.406 2.431 1,042,572 +0.02(+1.03%)
Aug 19, 2005 2.357 2.409 2.357 2.406 1,286,578 +0.05(+1.98%)
Aug 18, 2005 2.337 2.381 2.337 2.359 1,293,851 +0.01(+0.47%)
Aug 17, 2005 2.348 2.376 2.337 2.348 1,148,756 -0.00(-0.12%)
Aug 16, 2005 2.351 2.384 2.343 2.351 1,093,119 -0.02(-0.70%)
Aug 15, 2005 2.370 2.384 2.343 2.368 3,019,713 -0.02(-0.92%)
Aug 12, 2005 2.392 2.401 2.368 2.390 1,862,229 -0.01(-0.46%)
Aug 11, 2005 2.401 2.420 2.395 2.401 1,744,408 -0.01(-0.23%)
Aug 10, 2005 2.420 2.461 2.406 2.406 1,806,591 -0.03(-1.13%)
Aug 09, 2005 2.434 2.458 2.419 2.434 2,118,599 +0.00(+0.00%)
Aug 08, 2005 2.431 2.461 2.406 2.434 2,943,348 +0.00(+0.11%)
Aug 05, 2005 2.483 2.505 2.379 2.431 3,787,733 -0.07(-2.86%)
Aug 04, 2005 2.535 2.541 2.500 2.502 1,310,215 -0.04(-1.73%)
Aug 03, 2005 2.557 2.563 2.538 2.546 1,034,208 -0.02(-0.64%)
Aug 02, 2005 2.522 2.566 2.516 2.563 1,297,124 +0.02(+0.87%)
Aug 01, 2005 2.568 2.585 2.535 2.541 1,421,491 -0.04(-1.70%)
Jul 29, 2005 2.593 2.607 2.557 2.585 1,214,576 -0.01(-0.53%)
Jul 28, 2005 2.571 2.601 2.563 2.599 2,190,601 +0.02(+0.96%)
Jul 27, 2005 2.579 2.588 2.544 2.574 1,225,849 -0.07(-2.50%)
Jul 26, 2005 2.615 2.640 2.601 2.640 1,653,497 +0.02(+0.73%)
Jul 25, 2005 2.648 2.648 2.618 2.621 1,042,572 -0.03(-1.04%)
Jul 22, 2005 2.621 2.648 2.607 2.648 944,387 +0.03(+1.05%)
Jul 21, 2005 2.621 2.654 2.599 2.621 1,857,138 -0.02(-0.73%)
Jul 20, 2005 2.502 2.651 2.491 2.640 4,984,128 -0.03(-1.23%)
Jul 19, 2005 2.648 2.692 2.645 2.673 1,458,219 +0.03(+1.25%)
Jul 18, 2005 2.654 2.662 2.637 2.640 1,208,758 -0.01(-0.52%)
Jul 15, 2005 2.676 2.684 2.645 2.654 1,305,851 -0.02(-0.92%)
Jul 14, 2005 2.703 2.709 2.676 2.678 953,115 -0.00(-0.10%)
Jul 13, 2005 2.676 2.698 2.662 2.681 1,016,753 +0.01(+0.41%)
Jul 12, 2005 2.706 2.711 2.670 2.670 1,231,304 -0.04(-1.42%)
Jul 11, 2005 2.684 2.722 2.684 2.709 1,374,580 +0.02(+0.92%)
Jul 08, 2005 2.648 2.692 2.645 2.684 1,262,214 +0.04(+1.56%)
Jul 07, 2005 2.623 2.662 2.612 2.643 1,329,488 -0.00(-0.10%)
Jul 06, 2005 2.681 2.681 2.626 2.645 1,740,044 -0.03(-1.23%)
Jul 05, 2005 2.670 2.695 2.670 2.678 1,428,400 -0.00(-0.10%)
Jul 01, 2005 2.714 2.722 2.665 2.681 1,898,230 -0.02(-0.91%)
Jun 30, 2005 2.714 2.733 2.703 2.706 1,096,755 +0.00(+0.00%)
Jun 29, 2005 2.728 2.728 2.698 2.706 975,297 -0.02(-0.71%)
Jun 28, 2005 2.717 2.736 2.711 2.725 820,021 +0.02(+0.61%)
Jun 27, 2005 2.709 2.736 2.702 2.709 1,218,213 +0.01(+0.51%)
Jun 24, 2005 2.695 2.744 2.695 2.695 1,857,502 +0.01(+0.20%)
Jun 23, 2005 2.684 2.750 2.681 2.689 1,615,677 +0.01(+0.20%)
Jun 22, 2005 2.706 2.714 2.667 2.684 1,040,390 -0.02(-0.71%)
Jun 21, 2005 2.750 2.750 2.700 2.703 1,030,935 -0.04(-1.60%)
Jun 20, 2005 2.769 2.769 2.736 2.747 1,068,754 -0.02(-0.89%)
Jun 17, 2005 2.783 2.799 2.766 2.772 1,118,210 -0.01(-0.20%)
Jun 16, 2005 2.777 2.791 2.764 2.777 766,928 +0.00(+0.10%)
Jun 15, 2005 2.750 2.777 2.736 2.775 1,052,027 +0.03(+1.00%)
Jun 14, 2005 2.717 2.750 2.714 2.747 609,833 +0.04(+1.32%)
Jun 13, 2005 2.725 2.736 2.709 2.711 884,022 -0.02(-0.60%)
Jun 10, 2005 2.722 2.744 2.710 2.728 1,376,762 +0.01(+0.20%)
Jun 09, 2005 2.717 2.731 2.698 2.722 995,661 +0.00(+0.00%)
Jun 08, 2005 2.761 2.761 2.711 2.722 1,509,129 -0.03(-1.10%)
Jun 07, 2005 2.739 2.755 2.709 2.753 1,398,217 +0.02(+0.81%)
Jun 06, 2005 2.684 2.736 2.684 2.731 774,565 +0.05(+1.74%)
Jun 03, 2005 2.676 2.698 2.676 2.684 947,297 +0.01(+0.41%)
Jun 02, 2005 2.750 2.750 2.656 2.673 729,836 +0.01(+0.41%)
Jun 01, 2005 2.632 2.687 2.626 2.662 841,839 +0.03(+1.26%)
May 31, 2005 2.643 2.648 2.629 2.629 604,379 -0.01(-0.52%)
May 27, 2005 2.659 2.667 2.629 2.643 909,477 -0.01(-0.41%)
May 26, 2005 2.629 2.667 2.626 2.654 1,098,937 +0.02(+0.84%)
May 25, 2005 2.634 2.643 2.612 2.632 702,927 -0.01(-0.21%)
May 24, 2005 2.667 2.667 2.621 2.637 750,201 -0.02(-0.93%)
May 23, 2005 2.676 2.678 2.659 2.662 504,740 -0.01(-0.31%)
May 20, 2005 2.673 2.695 2.643 2.670 709,472 -0.01(-0.41%)
May 19, 2005 2.662 2.692 2.656 2.681 699,290 +0.01(+0.52%)
May 18, 2005 2.612 2.698 2.593 2.667 2,479,700 +0.09(+3.41%)
May 17, 2005 2.610 2.610 2.574 2.579 1,229,486 -0.04(-1.68%)
May 16, 2005 2.574 2.632 2.574 2.623 848,021 +0.05(+2.14%)
May 13, 2005 2.599 2.615 2.563 2.568 908,023 -0.02(-0.95%)
May 12, 2005 2.640 2.640 2.588 2.593 810,202 -0.02(-0.74%)
May 11, 2005 2.607 2.634 2.579 2.612 818,566 +0.01(+0.32%)
May 10, 2005 2.612 2.615 2.585 2.604 1,148,029 -0.02(-0.63%)
May 09, 2005 2.623 2.629 2.585 2.621 1,397,854 -0.01(-0.52%)
May 06, 2005 2.623 2.645 2.618 2.634 1,117,483 -0.01(-0.52%)
May 05, 2005 2.637 2.662 2.615 2.648 766,201 +0.02(+0.63%)
May 04, 2005 2.585 2.665 2.585 2.632 1,778,591 +0.05(+1.81%)
May 03, 2005 2.552 2.590 2.544 2.585 1,844,774 +0.02(+0.86%)
May 02, 2005 2.557 2.563 2.513 2.563 1,276,032 -0.00(-0.11%)
Apr 29, 2005 2.571 2.571 2.527 2.566 1,114,574 +0.01(+0.43%)
Apr 28, 2005 2.585 2.612 2.552 2.555 656,744 -0.05(-1.90%)
Apr 27, 2005 2.599 2.615 2.563 2.604 1,090,937 -0.06(-2.07%)
Apr 26, 2005 2.637 2.667 2.626 2.659 2,274,967 +0.02(+0.83%)
Apr 25, 2005 2.618 2.640 2.612 2.637 2,842,982 +0.02(+0.74%)
Apr 22, 2005 2.604 2.623 2.596 2.618 1,000,389 +0.01(+0.53%)
Apr 21, 2005 2.585 2.626 2.571 2.604 1,650,951 +0.02(+0.96%)
Apr 20, 2005 2.588 2.596 2.563 2.579 1,254,941 -0.01(-0.32%)
Apr 19, 2005 2.596 2.599 2.563 2.588 1,145,484 +0.01(+0.21%)
Apr 18, 2005 2.555 2.607 2.555 2.582 1,438,218 +0.03(+1.19%)
Apr 15, 2005 2.568 2.582 2.546 2.552 1,033,117 -0.01(-0.54%)
Apr 14, 2005 2.577 2.596 2.557 2.566 1,196,030 -0.01(-0.21%)
Apr 13, 2005 2.604 2.607 2.568 2.571 686,926 -0.03(-1.16%)
Apr 12, 2005 2.557 2.604 2.555 2.601 920,387 +0.04(+1.72%)
Apr 11, 2005 2.574 2.577 2.557 2.557 784,747 -0.02(-0.75%)
Apr 08, 2005 2.607 2.610 2.568 2.577 1,588,404 -0.01(-0.43%)
Apr 07, 2005 2.593 2.610 2.582 2.588 1,232,031 -0.01(-0.32%)
Apr 06, 2005 2.588 2.599 2.571 2.596 581,105 +0.01(+0.32%)
Apr 05, 2005 2.599 2.610 2.582 2.588 502,194 -0.01(-0.53%)
Apr 04, 2005 2.593 2.612 2.546 2.601 1,416,400 +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.