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 31, 2011 2.269 2.283 2.252 2.252 5,263,427 -0.03(-1.23%)
Oct 28, 2011 2.262 2.308 2.262 2.280 7,623,156 +0.00(+0.00%)
Oct 27, 2011 2.273 2.304 2.238 2.280 11,944,341 +0.05(+2.03%)
Oct 26, 2011 2.276 2.276 2.217 2.234 7,265,489 +0.02(+0.79%)
Oct 25, 2011 2.238 2.245 2.206 2.217 9,752,600 -0.03(-1.24%)
Oct 24, 2011 2.224 2.248 2.210 2.245 10,432,934 +0.02(+0.94%)
Oct 21, 2011 2.266 2.266 2.210 2.224 5,372,397 -0.01(-0.62%)
Oct 20, 2011 2.252 2.252 2.220 2.238 3,900,770 -0.01(-0.47%)
Oct 19, 2011 2.245 2.266 2.241 2.248 4,149,923 -0.01(-0.46%)
Oct 18, 2011 2.259 2.274 2.238 2.259 3,608,176 +0.01(+0.47%)
Oct 17, 2011 2.269 2.269 2.234 2.248 4,020,820 -0.02(-0.77%)
Oct 14, 2011 2.262 2.280 2.238 2.266 3,911,506 +0.03(+1.25%)
Oct 13, 2011 2.259 2.259 2.217 2.238 4,048,693 -0.02(-0.93%)
Oct 12, 2011 2.297 2.301 2.248 2.259 5,887,929 -0.02(-0.92%)
Oct 11, 2011 2.304 2.304 2.259 2.280 7,175,115 -0.04(-1.80%)
Oct 10, 2011 2.301 2.335 2.298 2.322 7,735,950 +0.05(+2.08%)
Oct 07, 2011 2.301 2.308 2.257 2.274 7,472,938 -0.02(-0.74%)
Oct 06, 2011 2.264 2.291 2.247 2.291 6,005,708 +0.10(+4.46%)
Oct 05, 2011 2.210 2.224 2.150 2.193 7,436,016 +0.02(+1.09%)
Oct 04, 2011 2.109 2.177 1.900 2.170 15,266,130 +0.01(+0.63%)
Oct 03, 2011 2.308 2.311 2.156 2.156 12,569,711 -0.14(-6.03%)
Sep 30, 2011 2.295 2.328 2.288 2.295 5,355,189 -0.01(-0.58%)
Sep 29, 2011 2.301 2.322 2.278 2.308 3,368,163 +0.03(+1.33%)
Sep 28, 2011 2.308 2.322 2.278 2.278 5,425,144 -0.02(-1.03%)
Sep 27, 2011 2.332 2.335 2.291 2.301 4,664,040 +0.00(+0.00%)
Sep 26, 2011 2.278 2.305 2.261 2.301 4,287,761 +0.03(+1.34%)
Sep 23, 2011 2.268 2.301 2.257 2.271 5,006,073 +0.00(+0.00%)
Sep 22, 2011 2.251 2.335 2.234 2.271 6,949,319 -0.01(-0.30%)
Sep 21, 2011 2.359 2.362 2.278 2.278 5,623,224 -0.07(-3.02%)
Sep 20, 2011 2.372 2.386 2.349 2.349 3,928,920 -0.02(-1.00%)
Sep 19, 2011 2.362 2.386 2.352 2.372 2,918,649 -0.01(-0.28%)
Sep 16, 2011 2.369 2.379 2.345 2.379 3,945,663 +0.02(+0.86%)
Sep 15, 2011 2.362 2.362 2.335 2.359 3,749,980 +0.01(+0.43%)
Sep 14, 2011 2.342 2.362 2.318 2.349 3,916,713 +0.02(+0.87%)
Sep 13, 2011 2.311 2.335 2.291 2.328 3,926,433 +0.02(+1.02%)
Sep 12, 2011 2.281 2.308 2.278 2.305 4,515,938 -0.00(-0.15%)
Sep 09, 2011 2.305 2.328 2.288 2.308 4,416,583 +0.00(+0.00%)
Sep 08, 2011 2.311 2.342 2.295 2.308 3,935,238 -0.01(-0.44%)
Sep 07, 2011 2.322 2.325 2.281 2.318 3,708,089 +0.01(+0.59%)
Sep 06, 2011 2.244 2.315 2.197 2.305 7,565,424 +0.03(+1.18%)
Sep 02, 2011 2.288 2.335 2.278 2.278 9,899,974 -0.05(-2.17%)
Sep 01, 2011 2.416 2.423 2.311 2.328 9,153,838 -0.10(-4.03%)
Aug 31, 2011 2.457 2.457 2.419 2.426 4,573,824 -0.01(-0.55%)
Aug 30, 2011 2.416 2.453 2.392 2.440 4,245,749 +0.02(+0.98%)
Aug 29, 2011 2.386 2.416 2.369 2.416 4,498,934 +0.07(+2.87%)
Aug 26, 2011 2.338 2.362 2.288 2.349 5,528,942 +0.02(+0.72%)
Aug 25, 2011 2.406 2.409 2.318 2.332 7,376,750 -0.07(-2.81%)
Aug 24, 2011 2.419 2.446 2.365 2.399 5,943,642 -0.03(-1.25%)
Aug 23, 2011 2.369 2.433 2.352 2.430 6,515,511 +0.04(+1.84%)
Aug 22, 2011 2.389 2.399 2.338 2.386 6,080,301 +0.04(+1.73%)
Aug 19, 2011 2.342 2.392 2.332 2.345 4,727,648 -0.02(-0.86%)
Aug 18, 2011 2.430 2.436 2.352 2.365 8,530,562 -0.09(-3.71%)
Aug 17, 2011 2.460 2.468 2.430 2.457 2,963,293 +0.01(+0.41%)
Aug 16, 2011 2.467 2.480 2.436 2.446 5,310,651 -0.03(-1.36%)
Aug 15, 2011 2.443 2.480 2.436 2.480 5,345,608 +0.06(+2.37%)
Aug 12, 2011 2.440 2.446 2.389 2.423 4,784,721 +0.01(+0.28%)
Aug 11, 2011 2.376 2.450 2.376 2.416 8,867,323 +0.05(+2.29%)
Aug 10, 2011 2.409 2.443 2.355 2.362 10,463,205 -0.07(-2.78%)
Aug 09, 2011 2.193 2.430 2.136 2.430 17,213,864 +0.27(+12.50%)
Aug 08, 2011 2.193 2.278 2.160 2.160 16,971,272 -0.16(-6.84%)
Aug 05, 2011 2.362 2.369 2.274 2.318 11,921,523 -0.01(-0.43%)
Aug 04, 2011 2.386 2.399 2.328 2.328 10,661,181 -0.07(-2.95%)
Aug 03, 2011 2.416 2.416 2.365 2.399 8,967,079 +0.00(+0.00%)
Aug 02, 2011 2.426 2.436 2.396 2.399 6,320,907 -0.02(-0.97%)
Aug 01, 2011 2.406 2.446 2.389 2.423 9,487,503 +0.08(+3.61%)
Jul 29, 2011 2.342 2.359 2.278 2.338 12,755,738 -0.03(-1.28%)
Jul 28, 2011 2.365 2.379 2.335 2.369 5,765,093 +0.01(+0.43%)
Jul 27, 2011 2.392 2.392 2.352 2.359 11,333,829 -0.03(-1.13%)
Jul 26, 2011 2.409 2.413 2.365 2.386 12,561,591 -0.02(-0.98%)
Jul 25, 2011 2.436 2.457 2.406 2.409 9,428,047 -0.07(-2.72%)
Jul 22, 2011 2.467 2.480 2.467 2.477 4,437,057 +0.01(+0.41%)
Jul 21, 2011 2.460 2.487 2.457 2.467 4,549,227 +0.02(+0.83%)
Jul 20, 2011 2.446 2.453 2.413 2.446 6,399,210 -0.01(-0.28%)
Jul 19, 2011 2.413 2.457 2.406 2.453 4,573,234 +0.04(+1.68%)
Jul 18, 2011 2.443 2.443 2.403 2.413 4,794,020 -0.03(-1.11%)
Jul 15, 2011 2.446 2.457 2.413 2.440 8,066,437 -0.01(-0.28%)
Jul 14, 2011 2.480 2.480 2.446 2.446 5,541,827 -0.02(-0.82%)
Jul 13, 2011 2.450 2.475 2.446 2.467 6,592,457 +0.02(+0.83%)
Jul 12, 2011 2.480 2.484 2.446 2.446 10,038,569 -0.04(-1.49%)
Jul 11, 2011 2.524 2.524 2.484 2.484 8,031,294 -0.04(-1.47%)
Jul 08, 2011 2.527 2.531 2.514 2.521 6,337,123 -0.01(-0.27%)
Jul 07, 2011 2.548 2.548 2.524 2.527 11,242,125 +0.01(+0.27%)
Jul 06, 2011 2.514 2.527 2.501 2.521 12,517,639 +0.01(+0.52%)
Jul 05, 2011 2.504 2.508 2.488 2.508 9,553,100 +0.02(+0.79%)
Jul 01, 2011 2.452 2.488 2.449 2.488 9,499,718 +0.04(+1.46%)
Jun 30, 2011 2.449 2.452 2.442 2.452 4,489,837 +0.01(+0.40%)
Jun 29, 2011 2.426 2.442 2.426 2.442 3,605,750 +0.02(+0.67%)
Jun 28, 2011 2.416 2.426 2.403 2.426 4,252,115 +0.01(+0.54%)
Jun 27, 2011 2.433 2.436 2.406 2.413 5,283,386 -0.02(-0.67%)
Jun 24, 2011 2.423 2.429 2.410 2.429 5,175,165 +0.02(+0.81%)
Jun 23, 2011 2.413 2.419 2.403 2.410 4,934,644 -0.01(-0.54%)
Jun 22, 2011 2.426 2.436 2.403 2.423 7,767,401 +0.01(+0.54%)
Jun 21, 2011 2.410 2.423 2.403 2.410 3,647,668 +0.01(+0.41%)
Jun 20, 2011 2.400 2.400 2.393 2.400 3,533,842 +0.02(+0.96%)
Jun 17, 2011 2.367 2.390 2.364 2.377 4,560,614 -0.01(-0.27%)
Jun 16, 2011 2.377 2.393 2.371 2.384 4,238,900 +0.02(+0.69%)
Jun 15, 2011 2.357 2.380 2.357 2.367 2,709,835 +0.00(+0.00%)
Jun 14, 2011 2.371 2.380 2.361 2.367 4,010,544 +0.00(+0.14%)
Jun 13, 2011 2.364 2.367 2.344 2.364 4,258,957 +0.01(+0.42%)
Jun 10, 2011 2.380 2.380 2.354 2.354 3,459,570 -0.02(-0.83%)
Jun 09, 2011 2.393 2.397 2.371 2.374 3,315,375 -0.02(-0.82%)
Jun 08, 2011 2.354 2.403 2.354 2.393 6,611,496 +0.03(+1.10%)
Jun 07, 2011 2.351 2.371 2.351 2.367 3,106,991 +0.02(+0.97%)
Jun 06, 2011 2.344 2.357 2.344 2.344 2,763,235 +0.00(+0.00%)
Jun 03, 2011 2.341 2.360 2.335 2.344 2,363,427 -0.00(-0.14%)
May 24, 2011 2.367 2.367 2.344 2.348 3,226,375 -0.00(-0.14%)
May 23, 2011 2.364 2.364 2.344 2.351 2,468,294 +0.00(+0.00%)
May 20, 2011 2.344 2.361 2.341 2.351 3,172,237 +0.00(+0.14%)
May 19, 2011 2.351 2.354 2.338 2.348 2,339,906 +0.01(+0.42%)
May 18, 2011 2.338 2.344 2.328 2.338 2,111,302 +0.01(+0.28%)
May 17, 2011 2.351 2.351 2.325 2.331 2,153,887 -0.01(-0.28%)
May 16, 2011 2.338 2.357 2.335 2.338 2,647,979 +0.00(+0.00%)
May 13, 2011 2.367 2.374 2.338 2.338 2,640,757 -0.03(-1.24%)
May 12, 2011 2.354 2.371 2.351 2.367 2,980,869 +0.01(+0.55%)
May 11, 2011 2.377 2.377 2.354 2.354 2,912,538 -0.02(-0.83%)
May 10, 2011 2.377 2.380 2.364 2.374 3,562,254 +0.00(+0.14%)
May 09, 2011 2.364 2.380 2.357 2.371 3,931,531 +0.01(+0.42%)
May 06, 2011 2.374 2.374 2.354 2.361 2,927,325 -0.01(-0.28%)
May 05, 2011 2.361 2.374 2.351 2.367 6,030,080 +0.01(+0.42%)
May 04, 2011 2.354 2.372 2.335 2.357 4,066,305 +0.01(+0.42%)
May 03, 2011 2.348 2.357 2.335 2.348 2,072,296 +0.00(+0.14%)
May 02, 2011 2.344 2.348 2.343 2.344 3,275,310 +0.00(+0.00%)
Apr 29, 2011 2.325 2.344 2.312 2.344 3,419,649 +0.01(+0.56%)
Apr 28, 2011 2.305 2.331 2.302 2.331 4,339,385 +0.03(+1.28%)
Apr 27, 2011 2.312 2.315 2.294 2.302 4,961,580 -0.00(-0.14%)
Apr 26, 2011 2.299 2.315 2.295 2.305 5,041,784 +0.01(+0.28%)
Apr 25, 2011 2.299 2.302 2.289 2.299 4,295,993 +0.00(+0.14%)
Apr 21, 2011 2.295 2.302 2.292 2.295 4,857,714 +0.00(+0.14%)
Apr 20, 2011 2.292 2.299 2.286 2.292 3,518,367 +0.02(+0.72%)
Apr 19, 2011 2.286 2.286 2.266 2.276 2,033,275 -0.00(-0.14%)
Apr 18, 2011 2.273 2.282 2.263 2.279 3,851,924 -0.00(-0.14%)
Apr 15, 2011 2.276 2.286 2.269 2.282 3,631,944 +0.00(+0.00%)
Apr 14, 2011 2.266 2.282 2.256 2.282 2,715,544 +0.03(+1.16%)
Apr 13, 2011 2.259 2.273 2.253 2.256 3,662,433 +0.00(+0.15%)
Apr 12, 2011 2.269 2.292 2.253 2.253 4,132,850 -0.02(-1.00%)
Apr 11, 2011 2.282 2.305 2.273 2.276 5,707,221 +0.00(+0.14%)
Apr 08, 2011 2.299 2.299 2.259 2.273 6,766,570 -0.01(-0.57%)
Apr 07, 2011 2.292 2.302 2.286 2.286 5,507,840 -0.01(-0.43%)
Apr 06, 2011 2.305 2.308 2.292 2.295 8,109,360 +0.00(+0.00%)
Apr 05, 2011 2.305 2.311 2.295 2.295 9,521,379 -0.00(-0.14%)
Apr 04, 2011 2.270 2.308 2.270 2.299 12,700,898 +0.02(+0.69%)
Apr 01, 2011 2.273 2.299 2.264 2.283 12,559,105 +0.05(+2.12%)
Mar 31, 2011 2.217 2.245 2.213 2.236 5,227,677 +0.02(+1.00%)
Mar 30, 2011 2.213 2.213 2.213 2.213 3,567,002 +0.02(+0.86%)
Mar 29, 2011 2.217 2.220 2.195 2.195 4,496,674 -0.02(-0.85%)
Mar 28, 2011 2.239 2.239 2.213 2.213 5,331,898 -0.03(-1.54%)
Mar 25, 2011 2.226 2.251 2.226 2.248 3,480,685 +0.03(+1.14%)
Mar 24, 2011 2.248 2.254 2.207 2.223 4,910,294 -0.02(-0.98%)
Mar 23, 2011 2.242 2.254 2.229 2.245 3,108,114 +0.01(+0.42%)
Mar 22, 2011 2.245 2.245 2.232 2.236 3,009,406 -0.01(-0.42%)
Mar 21, 2011 2.242 2.248 2.239 2.245 3,453,324 +0.02(+0.85%)
Mar 18, 2011 2.217 2.232 2.213 2.226 3,845,524 +0.02(+0.86%)
Mar 17, 2011 2.226 2.236 2.207 2.207 6,767,818 -0.00(-0.14%)
Mar 16, 2011 2.223 2.232 2.207 2.210 7,619,816 -0.01(-0.57%)
Mar 15, 2011 2.229 2.236 2.220 2.223 6,905,564 +0.00(+0.14%)
Mar 14, 2011 2.210 2.223 2.201 2.220 2,330,518 +0.01(+0.57%)
Mar 11, 2011 2.210 2.226 2.207 2.207 2,397,514 -0.00(-0.14%)
Mar 10, 2011 2.226 2.232 2.210 2.210 3,250,123 -0.02(-0.85%)
Mar 09, 2011 2.239 2.242 2.226 2.229 2,728,217 -0.00(-0.14%)
Mar 08, 2011 2.213 2.242 2.210 2.232 3,132,088 +0.01(+0.57%)
Mar 07, 2011 2.226 2.239 2.204 2.220 3,370,810 -0.00(-0.14%)
Mar 04, 2011 2.258 2.258 2.220 2.223 3,867,011 -0.03(-1.26%)
Mar 03, 2011 2.254 2.261 2.245 2.251 2,890,115 +0.01(+0.42%)
Mar 02, 2011 2.242 2.248 2.232 2.242 2,832,253 +0.01(+0.28%)
Mar 01, 2011 2.264 2.264 2.236 2.236 2,504,614 -0.02(-0.70%)
Feb 28, 2011 2.258 2.261 2.242 2.251 2,559,852 +0.00(+0.00%)
Feb 25, 2011 2.232 2.251 2.223 2.251 3,865,280 +0.03(+1.28%)
Feb 24, 2011 2.213 2.223 2.207 2.223 3,926,700 +0.01(+0.28%)
Feb 23, 2011 2.226 2.226 2.198 2.217 3,606,707 +0.00(+0.00%)
Feb 22, 2011 2.217 2.236 2.210 2.217 4,380,719 -0.01(-0.28%)
Feb 18, 2011 2.207 2.226 2.201 2.223 4,689,377 +0.03(+1.29%)
Feb 17, 2011 2.172 2.201 2.172 2.195 2,545,222 +0.02(+0.72%)
Feb 16, 2011 2.188 2.198 2.176 2.179 4,000,181 -0.01(-0.29%)
Feb 15, 2011 2.185 2.195 2.179 2.185 2,669,223 -0.01(-0.57%)
Feb 14, 2011 2.198 2.210 2.182 2.198 2,870,160 -0.01(-0.29%)
Feb 11, 2011 2.185 2.204 2.185 2.204 2,163,076 +0.01(+0.29%)
Feb 10, 2011 2.207 2.223 2.191 2.198 5,475,737 -0.01(-0.43%)
Feb 09, 2011 2.226 2.226 2.207 2.207 3,235,499 -0.02(-0.71%)
Feb 08, 2011 2.220 2.226 2.210 2.223 3,017,836 +0.00(+0.00%)
Feb 07, 2011 2.201 2.226 2.191 2.223 4,574,126 +0.03(+1.44%)
Feb 04, 2011 2.195 2.198 2.179 2.191 3,485,550 -0.00(-0.14%)
Feb 03, 2011 2.188 2.195 2.182 2.195 2,834,457 +0.00(+0.14%)
Feb 02, 2011 2.185 2.191 2.176 2.191 4,024,922 +0.00(+0.00%)
Feb 01, 2011 2.169 2.191 2.166 2.191 3,883,392 +0.03(+1.16%)
Jan 31, 2011 2.185 2.185 2.163 2.166 1,958,990 -0.00(-0.15%)
Jan 28, 2011 2.195 2.195 2.169 2.169 3,060,890 -0.02(-0.72%)
Jan 27, 2011 2.198 2.198 2.176 2.185 4,525,364 +0.00(+0.14%)
Jan 26, 2011 2.182 2.191 2.176 2.182 4,570,444 +0.00(+0.00%)
Jan 25, 2011 2.185 2.195 2.176 2.182 3,095,850 -0.00(-0.14%)
Jan 24, 2011 2.163 2.185 2.163 2.185 2,785,356 +0.02(+1.02%)
Jan 21, 2011 2.179 2.179 2.160 2.163 3,226,730 +0.00(+0.15%)
Jan 20, 2011 2.160 2.185 2.160 2.160 3,139,084 -0.01(-0.29%)
Jan 19, 2011 2.201 2.213 2.163 2.166 4,264,057 -0.04(-1.86%)
Jan 18, 2011 2.207 2.220 2.204 2.207 1,950,605 -0.01(-0.57%)
Jan 14, 2011 2.207 2.220 2.201 2.220 2,507,944 +0.02(+0.72%)
Jan 13, 2011 2.210 2.213 2.201 2.204 2,724,161 -0.01(-0.29%)
Jan 12, 2011 2.204 2.213 2.195 2.210 3,482,249 +0.02(+0.86%)
Jan 11, 2011 2.195 2.201 2.185 2.191 2,507,531 +0.00(+0.14%)
Jan 10, 2011 2.188 2.198 2.179 2.188 1,901,395 -0.00(-0.14%)
Jan 07, 2011 2.185 2.198 2.179 2.191 2,085,624 +0.00(+0.00%)
Jan 06, 2011 2.182 2.204 2.176 2.191 3,876,596 +0.01(+0.29%)
Jan 05, 2011 2.163 2.185 2.160 2.185 4,627,935 +0.02(+1.02%)
Jan 04, 2011 2.204 2.204 2.160 2.163 6,434,739 -0.04(-1.86%)
Jan 03, 2011 2.213 2.223 2.191 2.204 4,388,816 -0.00(-0.14%)
Dec 31, 2010 2.213 2.226 2.207 2.207 2,903,962 -0.01(-0.43%)
Dec 30, 2010 2.195 2.223 2.195 2.217 2,524,119 +0.02(+0.72%)
Dec 29, 2010 2.207 2.210 2.195 2.201 2,721,373 -0.01(-0.29%)
Dec 28, 2010 2.210 2.213 2.201 2.207 2,371,450 +0.01(+0.29%)
Dec 27, 2010 2.201 2.210 2.191 2.201 3,966,798 -0.01(-0.29%)
Dec 23, 2010 2.201 2.213 2.191 2.207 3,740,860 +0.01(+0.58%)
Dec 22, 2010 2.198 2.210 2.195 2.195 5,370,034 +0.00(+0.00%)
Dec 21, 2010 2.191 2.198 2.184 2.195 3,994,839 +0.01(+0.42%)
Dec 20, 2010 2.164 2.185 2.158 2.185 4,997,144 +0.03(+1.56%)
Dec 17, 2010 2.173 2.173 2.133 2.152 8,991,196 -0.03(-1.26%)
Dec 16, 2010 2.149 2.182 2.146 2.179 3,580,607 +0.03(+1.57%)
Dec 15, 2010 2.207 2.210 2.146 2.146 7,190,838 -0.07(-3.31%)
Dec 14, 2010 2.222 2.231 2.201 2.219 3,430,052 -0.01(-0.27%)
Dec 13, 2010 2.213 2.231 2.207 2.225 4,836,277 +0.02(+0.69%)
Dec 10, 2010 2.191 2.210 2.170 2.210 5,607,985 +0.03(+1.26%)
Dec 09, 2010 2.170 2.185 2.158 2.182 3,962,975 +0.02(+1.13%)
Dec 08, 2010 2.158 2.170 2.146 2.158 2,812,085 -0.01(-0.28%)
Dec 07, 2010 2.170 2.173 2.158 2.164 3,900,664 +0.00(+0.00%)
Dec 06, 2010 2.170 2.173 2.146 2.164 2,904,029 -0.01(-0.28%)
Dec 03, 2010 2.139 2.170 2.136 2.170 2,633,252 +0.02(+1.00%)
Dec 02, 2010 2.130 2.152 2.122 2.149 4,368,812 +0.02(+1.01%)
Dec 01, 2010 2.133 2.139 2.107 2.127 5,199,989 +0.01(+0.29%)
Nov 30, 2010 2.146 2.155 2.121 2.121 3,490,613 -0.03(-1.42%)
Nov 29, 2010 2.121 2.152 2.121 2.152 3,365,866 +0.02(+1.15%)
Nov 26, 2010 2.124 2.130 2.121 2.127 806,932 +0.00(+0.14%)
Nov 24, 2010 2.124 2.124 2.124 2.124 3,167,674 +0.00(+0.14%)
Nov 23, 2010 2.109 2.124 2.106 2.121 3,181,618 +0.00(+0.14%)
Nov 22, 2010 2.106 2.121 2.103 2.118 4,975,959 +0.01(+0.29%)
Nov 19, 2010 2.106 2.112 2.091 2.112 3,769,360 +0.01(+0.29%)
Nov 18, 2010 2.115 2.121 2.097 2.106 3,613,060 +0.00(+0.15%)
Nov 17, 2010 2.094 2.109 2.081 2.103 2,706,550 +0.02(+0.73%)
Nov 16, 2010 2.091 2.103 2.072 2.088 5,168,056 -0.01(-0.29%)
Nov 15, 2010 2.118 2.130 2.091 2.094 5,898,645 -0.02(-1.15%)
Nov 12, 2010 2.109 2.127 2.109 2.118 3,774,000 +0.00(+0.14%)
Nov 11, 2010 2.124 2.133 2.112 2.115 4,109,964 -0.02(-1.00%)
Nov 10, 2010 2.139 2.146 2.124 2.136 5,744,907 -0.02(-0.99%)
Nov 09, 2010 2.167 2.173 2.146 2.158 3,262,736 -0.02(-0.70%)
Nov 08, 2010 2.161 2.176 2.152 2.173 3,602,335 +0.01(+0.57%)
Nov 05, 2010 2.152 2.161 2.146 2.161 3,578,160 +0.01(+0.43%)
Nov 04, 2010 2.149 2.155 2.127 2.152 5,989,742 +0.02(+0.86%)
Nov 03, 2010 2.136 2.136 2.118 2.133 5,514,926 +0.00(+0.14%)
Nov 02, 2010 2.094 2.130 2.078 2.130 8,821,141 +0.04(+1.75%)
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.