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 (%)
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%)
Apr 01, 2009 1.683 1.749 1.664 1.724 6,657,011 +0.04(+2.28%)
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%)
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.