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 28, 2012 2.599 2.618 2.587 2.599 2,252,879 -0.01(-0.44%)
Sep 27, 2012 2.606 2.610 2.591 2.610 2,015,489 +0.01(+0.44%)
Sep 26, 2012 2.603 2.614 2.587 2.599 2,887,540 -0.01(-0.29%)
Sep 25, 2012 2.645 2.652 2.606 2.606 5,316,503 -0.04(-1.45%)
Sep 24, 2012 2.618 2.645 2.618 2.645 8,483,835 +0.02(+0.73%)
Sep 21, 2012 2.645 2.656 2.622 2.626 6,502,748 -0.01(-0.43%)
Sep 20, 2012 2.626 2.641 2.618 2.637 2,168,246 +0.01(+0.44%)
Sep 19, 2012 2.633 2.637 2.610 2.626 2,471,649 -0.01(-0.43%)
Sep 18, 2012 2.629 2.637 2.603 2.637 3,542,095 +0.01(+0.29%)
Sep 17, 2012 2.660 2.664 2.626 2.629 2,824,353 -0.03(-1.15%)
Sep 14, 2012 2.637 2.671 2.637 2.660 4,464,332 +0.02(+0.87%)
Sep 13, 2012 2.649 2.656 2.637 2.637 3,545,199 -0.01(-0.29%)
Sep 12, 2012 2.649 2.652 2.637 2.645 2,591,058 -0.01(-0.29%)
Sep 11, 2012 2.649 2.652 2.641 2.652 2,228,699 +0.00(+0.00%)
Sep 10, 2012 2.649 2.656 2.645 2.652 2,306,505 +0.00(+0.00%)
Sep 07, 2012 2.645 2.652 2.626 2.652 2,548,356 +0.01(+0.29%)
Sep 06, 2012 2.637 2.649 2.626 2.645 2,584,368 +0.01(+0.29%)
Sep 05, 2012 2.649 2.652 2.637 2.637 1,929,676 -0.00(-0.15%)
Sep 04, 2012 2.629 2.641 2.620 2.641 3,178,499 +0.02(+0.73%)
Aug 31, 2012 2.633 2.637 2.610 2.622 2,507,679 -0.01(-0.29%)
Aug 30, 2012 2.610 2.637 2.610 2.629 2,881,828 +0.01(+0.44%)
Aug 29, 2012 2.587 2.622 2.584 2.618 3,412,801 +0.06(+2.39%)
Aug 27, 2012 2.572 2.580 2.557 2.557 2,930,737 -0.02(-0.59%)
Aug 24, 2012 2.557 2.576 2.557 2.572 3,191,427 +0.01(+0.45%)
Aug 23, 2012 2.561 2.580 2.549 2.561 5,171,959 +0.03(+1.06%)
Aug 22, 2012 2.515 2.538 2.515 2.534 3,059,417 +0.02(+0.61%)
Aug 21, 2012 2.538 2.545 2.515 2.519 2,593,876 -0.02(-0.75%)
Aug 20, 2012 2.519 2.542 2.511 2.538 1,928,122 +0.01(+0.45%)
Aug 17, 2012 2.511 2.528 2.507 2.526 2,248,064 +0.01(+0.30%)
Aug 16, 2012 2.515 2.522 2.507 2.519 2,052,647 -0.00(-0.15%)
Aug 15, 2012 2.511 2.522 2.507 2.522 2,106,893 +0.01(+0.30%)
Aug 14, 2012 2.515 2.530 2.511 2.515 2,201,100 -0.00(-0.15%)
Aug 13, 2012 2.499 2.519 2.496 2.519 2,162,333 +0.02(+0.76%)
Aug 10, 2012 2.503 2.519 2.496 2.499 1,634,856 +0.00(+0.00%)
Aug 09, 2012 2.480 2.503 2.469 2.499 1,956,543 +0.02(+0.77%)
Aug 08, 2012 2.488 2.492 2.469 2.480 3,172,706 -0.01(-0.31%)
Aug 07, 2012 2.492 2.499 2.434 2.488 4,483,232 +0.00(+0.00%)
Aug 06, 2012 2.515 2.522 2.473 2.488 4,323,237 -0.03(-1.21%)
Aug 03, 2012 2.515 2.530 2.503 2.519 3,202,260 +0.01(+0.30%)
Aug 02, 2012 2.507 2.519 2.503 2.511 3,445,997 -0.00(-0.15%)
Aug 01, 2012 2.538 2.549 2.515 2.515 2,884,432 -0.02(-0.90%)
Jul 31, 2012 2.534 2.549 2.530 2.538 2,166,025 +0.00(+0.00%)
Jul 30, 2012 2.503 2.542 2.503 2.538 3,358,353 +0.03(+1.22%)
Jul 27, 2012 2.561 2.561 2.503 2.507 5,943,982 -0.05(-1.94%)
Jul 26, 2012 2.599 2.599 2.545 2.557 3,789,988 -0.03(-1.33%)
Jul 25, 2012 2.561 2.591 2.549 2.591 4,963,310 +0.03(+1.19%)
Jul 24, 2012 2.584 2.584 2.557 2.561 3,178,653 -0.03(-1.03%)
Jul 23, 2012 2.553 2.587 2.545 2.587 2,463,501 +0.03(+1.04%)
Jul 20, 2012 2.553 2.572 2.553 2.561 2,103,178 -0.00(-0.15%)
Jul 19, 2012 2.576 2.584 2.557 2.564 2,659,921 -0.02(-0.59%)
Jul 18, 2012 2.606 2.610 2.580 2.580 2,736,837 -0.04(-1.46%)
Jul 17, 2012 2.603 2.633 2.587 2.618 3,574,567 +0.02(+0.73%)
Jul 16, 2012 2.561 2.599 2.557 2.599 3,687,639 +0.04(+1.49%)
Jul 13, 2012 2.542 2.561 2.542 2.561 3,060,856 +0.02(+0.75%)
Jul 12, 2012 2.542 2.557 2.542 2.542 3,591,674 -0.01(-0.30%)
Jul 11, 2012 2.557 2.561 2.534 2.549 4,297,532 -0.01(-0.45%)
Jul 10, 2012 2.564 2.576 2.545 2.561 5,129,027 -0.00(-0.15%)
Jul 09, 2012 2.549 2.564 2.545 2.564 5,096,116 +0.01(+0.30%)
Jul 06, 2012 2.557 2.564 2.542 2.557 4,768,973 -0.01(-0.30%)
Jul 05, 2012 2.561 2.572 2.553 2.564 7,395,747 -0.02(-0.59%)
Jul 03, 2012 2.583 2.606 2.565 2.580 6,397,356 -0.03(-1.14%)
Jul 02, 2012 2.524 2.617 2.520 2.610 11,271,417 -0.01(-0.57%)
Jun 29, 2012 2.632 2.636 2.610 2.624 3,998,604 +0.01(+0.43%)
Jun 28, 2012 2.595 2.613 2.587 2.613 2,751,160 +0.01(+0.57%)
Jun 27, 2012 2.546 2.602 2.542 2.598 3,209,919 +0.06(+2.20%)
Jun 26, 2012 2.557 2.572 2.542 2.542 2,831,812 -0.02(-0.73%)
Jun 25, 2012 2.587 2.602 2.561 2.561 3,317,893 -0.03(-1.29%)
Jun 22, 2012 2.587 2.602 2.587 2.595 4,894,821 +0.01(+0.29%)
Jun 21, 2012 2.572 2.587 2.569 2.587 2,723,526 +0.01(+0.43%)
Jun 20, 2012 2.583 2.591 2.569 2.576 2,488,005 +0.00(+0.00%)
Jun 19, 2012 2.546 2.591 2.546 2.576 3,005,561 +0.03(+1.17%)
Jun 18, 2012 2.546 2.557 2.542 2.546 2,428,406 +0.00(+0.00%)
Jun 15, 2012 2.561 2.576 2.546 2.546 3,958,664 -0.02(-0.73%)
Jun 14, 2012 2.546 2.565 2.542 2.565 2,718,564 +0.01(+0.58%)
Jun 13, 2012 2.542 2.561 2.528 2.550 3,319,405 +0.01(+0.29%)
Jun 12, 2012 2.531 2.546 2.513 2.542 3,895,699 +0.01(+0.44%)
Jun 11, 2012 2.542 2.550 2.531 2.531 3,007,568 +0.00(+0.00%)
Jun 08, 2012 2.505 2.535 2.505 2.531 2,119,966 +0.03(+1.04%)
Jun 07, 2012 2.516 2.524 2.498 2.505 2,398,346 -0.01(-0.44%)
Jun 06, 2012 2.490 2.516 2.487 2.516 2,954,244 +0.04(+1.50%)
Jun 05, 2012 2.468 2.490 2.457 2.479 3,620,557 +0.01(+0.60%)
Jun 04, 2012 2.472 2.487 2.453 2.464 2,932,982 -0.01(-0.30%)
Jun 01, 2012 2.487 2.494 2.472 2.472 2,482,345 -0.03(-1.34%)
May 31, 2012 2.494 2.513 2.494 2.505 1,939,391 +0.01(+0.30%)
May 30, 2012 2.505 2.516 2.498 2.498 1,593,569 -0.02(-0.74%)
May 29, 2012 2.520 2.524 2.498 2.516 2,429,703 +0.01(+0.45%)
May 25, 2012 2.502 2.513 2.490 2.505 2,143,308 +0.01(+0.30%)
May 24, 2012 2.490 2.502 2.472 2.498 2,461,004 +0.01(+0.45%)
May 23, 2012 2.472 2.490 2.464 2.487 2,083,916 +0.00(+0.15%)
May 22, 2012 2.487 2.502 2.479 2.483 2,435,992 +0.00(+0.00%)
May 21, 2012 2.472 2.490 2.461 2.483 3,681,698 +0.02(+0.91%)
May 18, 2012 2.472 2.505 2.461 2.461 4,501,467 -0.01(-0.45%)
May 17, 2012 2.528 2.529 2.468 2.472 3,567,609 -0.06(-2.35%)
May 16, 2012 2.498 2.531 2.498 2.531 3,287,691 +0.04(+1.64%)
May 15, 2012 2.505 2.509 2.483 2.490 3,168,933 -0.02(-0.74%)
May 14, 2012 2.520 2.524 2.502 2.509 2,223,876 -0.01(-0.44%)
May 11, 2012 2.524 2.531 2.513 2.520 2,120,893 -0.01(-0.44%)
May 10, 2012 2.509 2.542 2.502 2.531 2,841,550 +0.03(+1.19%)
May 09, 2012 2.487 2.509 2.483 2.502 1,736,737 +0.01(+0.30%)
May 08, 2012 2.483 2.509 2.483 2.494 1,921,218 +0.01(+0.30%)
May 07, 2012 2.490 2.490 2.468 2.487 1,576,264 -0.00(-0.15%)
May 04, 2012 2.494 2.506 2.483 2.490 2,397,728 -0.01(-0.59%)
May 03, 2012 2.487 2.509 2.483 2.505 2,368,680 +0.02(+0.90%)
May 02, 2012 2.498 2.498 2.475 2.483 2,817,268 -0.01(-0.60%)
May 01, 2012 2.509 2.528 2.498 2.498 4,473,424 -0.01(-0.45%)
Apr 30, 2012 2.498 2.513 2.490 2.509 2,406,775 +0.02(+0.75%)
Apr 27, 2012 2.498 2.502 2.475 2.490 3,574,967 +0.01(+0.60%)
Apr 26, 2012 2.438 2.487 2.431 2.475 4,745,660 +0.03(+1.37%)
Apr 25, 2012 2.446 2.449 2.427 2.442 3,696,225 +0.01(+0.61%)
Apr 24, 2012 2.423 2.431 2.416 2.427 2,587,901 +0.01(+0.31%)
Apr 23, 2012 2.420 2.427 2.405 2.420 1,745,811 -0.01(-0.46%)
Apr 20, 2012 2.435 2.442 2.423 2.431 2,184,498 +0.01(+0.31%)
Apr 19, 2012 2.427 2.431 2.405 2.423 2,983,563 +0.00(+0.15%)
Apr 18, 2012 2.416 2.431 2.401 2.420 4,319,156 +0.00(+0.15%)
Apr 17, 2012 2.431 2.435 2.408 2.416 4,785,565 -0.00(-0.15%)
Apr 16, 2012 2.416 2.435 2.405 2.420 4,388,066 +0.01(+0.62%)
Apr 13, 2012 2.386 2.408 2.379 2.405 3,804,906 +0.01(+0.47%)
Apr 12, 2012 2.360 2.394 2.356 2.394 2,902,449 +0.04(+1.74%)
Apr 11, 2012 2.334 2.353 2.319 2.353 2,517,345 +0.04(+1.61%)
Apr 10, 2012 2.364 2.368 2.315 2.315 4,226,529 -0.04(-1.74%)
Apr 09, 2012 2.349 2.371 2.349 2.356 3,343,085 -0.02(-0.94%)
Apr 05, 2012 2.401 2.405 2.371 2.379 5,029,777 -0.02(-0.93%)
Apr 04, 2012 2.415 2.419 2.394 2.401 4,983,048 -0.02(-0.89%)
Apr 03, 2012 2.433 2.448 2.423 2.423 4,379,570 -0.01(-0.30%)
Apr 02, 2012 2.401 2.433 2.383 2.430 5,395,009 +0.06(+2.43%)
Mar 30, 2012 2.369 2.379 2.360 2.372 2,180,321 +0.01(+0.61%)
Mar 29, 2012 2.343 2.365 2.340 2.358 2,281,764 +0.01(+0.46%)
Mar 28, 2012 2.361 2.365 2.347 2.347 2,445,667 -0.01(-0.31%)
Mar 27, 2012 2.379 2.387 2.354 2.354 3,369,324 -0.03(-1.21%)
Mar 26, 2012 2.379 2.394 2.372 2.383 3,199,218 +0.02(+0.76%)
Mar 23, 2012 2.358 2.369 2.358 2.365 1,843,008 +0.00(+0.15%)
Mar 22, 2012 2.358 2.376 2.358 2.361 2,468,557 -0.02(-0.76%)
Mar 21, 2012 2.394 2.394 2.379 2.379 1,664,265 +0.00(+0.00%)
Mar 20, 2012 2.379 2.390 2.376 2.379 1,704,740 -0.01(-0.30%)
Mar 19, 2012 2.379 2.396 2.369 2.387 1,997,478 +0.01(+0.61%)
Mar 16, 2012 2.401 2.408 2.372 2.372 4,445,259 -0.03(-1.20%)
Mar 15, 2012 2.379 2.405 2.369 2.401 2,995,999 +0.04(+1.52%)
Mar 14, 2012 2.397 2.401 2.361 2.365 3,489,354 -0.03(-1.35%)
Mar 13, 2012 2.376 2.401 2.365 2.397 3,729,071 +0.04(+1.53%)
Mar 12, 2012 2.372 2.376 2.358 2.361 2,934,315 -0.00(-0.15%)
Mar 09, 2012 2.365 2.376 2.358 2.365 3,819,189 -0.00(-0.15%)
Mar 08, 2012 2.405 2.405 2.365 2.369 3,843,668 -0.03(-1.35%)
Mar 07, 2012 2.379 2.401 2.361 2.401 4,553,509 +0.03(+1.06%)
Mar 06, 2012 2.387 2.397 2.372 2.376 3,035,967 -0.02(-0.75%)
Mar 05, 2012 2.351 2.397 2.347 2.394 3,320,547 +0.04(+1.84%)
Mar 02, 2012 2.361 2.369 2.351 2.351 3,879,414 -0.00(-0.15%)
Mar 01, 2012 2.354 2.372 2.343 2.354 4,059,089 +0.01(+0.46%)
Feb 29, 2012 2.358 2.369 2.343 2.343 3,765,050 -0.01(-0.61%)
Feb 28, 2012 2.376 2.376 2.354 2.358 2,560,189 -0.01(-0.61%)
Feb 27, 2012 2.358 2.376 2.351 2.372 3,028,031 +0.01(+0.46%)
Feb 24, 2012 2.365 2.376 2.361 2.361 2,762,959 -0.01(-0.30%)
Feb 23, 2012 2.347 2.369 2.343 2.369 2,472,559 +0.02(+0.92%)
Feb 22, 2012 2.361 2.365 2.347 2.347 2,986,812 -0.02(-0.91%)
Feb 21, 2012 2.372 2.372 2.354 2.369 3,184,523 +0.00(+0.15%)
Feb 17, 2012 2.369 2.372 2.361 2.365 2,085,926 +0.00(+0.00%)
Feb 16, 2012 2.354 2.369 2.354 2.365 2,727,022 +0.01(+0.31%)
Feb 15, 2012 2.351 2.365 2.343 2.358 3,761,086 +0.01(+0.46%)
Feb 14, 2012 2.365 2.365 2.340 2.347 2,967,324 -0.03(-1.06%)
Feb 13, 2012 2.343 2.376 2.343 2.372 3,157,032 +0.03(+1.23%)
Feb 10, 2012 2.354 2.361 2.336 2.343 4,477,385 -0.04(-1.52%)
Feb 09, 2012 2.365 2.383 2.347 2.379 3,401,886 +0.02(+0.92%)
Feb 08, 2012 2.369 2.372 2.351 2.358 3,146,963 -0.01(-0.46%)
Feb 07, 2012 2.361 2.383 2.354 2.369 2,752,460 +0.00(+0.15%)
Feb 06, 2012 2.383 2.383 2.365 2.365 2,384,267 -0.02(-0.76%)
Feb 03, 2012 2.376 2.390 2.361 2.383 3,047,750 +0.01(+0.46%)
Feb 02, 2012 2.361 2.379 2.354 2.372 3,342,843 +0.01(+0.61%)
Feb 01, 2012 2.351 2.361 2.347 2.358 3,431,096 +0.01(+0.62%)
Jan 31, 2012 2.322 2.354 2.322 2.343 8,299,798 +0.02(+0.93%)
Jan 30, 2012 2.315 2.329 2.311 2.322 1,902,131 +0.00(+0.16%)
Jan 27, 2012 2.322 2.327 2.304 2.318 2,900,877 -0.00(-0.16%)
Jan 26, 2012 2.304 2.329 2.289 2.322 5,696,504 +0.04(+1.58%)
Jan 25, 2012 2.307 2.311 2.268 2.286 6,308,932 -0.02(-0.94%)
Jan 24, 2012 2.322 2.328 2.300 2.307 4,822,043 -0.03(-1.08%)
Jan 23, 2012 2.343 2.352 2.315 2.333 4,637,786 +0.00(+0.00%)
Jan 20, 2012 2.286 2.336 2.282 2.333 4,040,282 +0.05(+2.37%)
Jan 19, 2012 2.250 2.286 2.242 2.278 3,460,870 +0.03(+1.44%)
Jan 18, 2012 2.250 2.253 2.239 2.246 4,189,008 +0.00(+0.00%)
Jan 17, 2012 2.264 2.264 2.246 2.246 3,624,155 -0.00(-0.16%)
Jan 13, 2012 2.235 2.257 2.235 2.250 3,219,875 +0.01(+0.32%)
Jan 12, 2012 2.275 2.278 2.242 2.242 4,496,724 -0.03(-1.43%)
Jan 11, 2012 2.293 2.296 2.271 2.275 3,024,677 -0.02(-0.94%)
Jan 10, 2012 2.271 2.300 2.271 2.296 2,886,956 +0.03(+1.43%)
Jan 09, 2012 2.260 2.268 2.253 2.264 2,085,634 +0.01(+0.32%)
Jan 06, 2012 2.235 2.271 2.235 2.257 3,294,296 +0.02(+0.97%)
Jan 05, 2012 2.246 2.250 2.228 2.235 2,789,956 -0.01(-0.64%)
Jan 04, 2012 2.253 2.264 2.239 2.250 3,072,431 -0.01(-0.64%)
Dec 30, 2011 2.286 2.289 2.260 2.264 3,180,273 -0.01(-0.32%)
Dec 29, 2011 2.271 2.289 2.268 2.271 2,708,898 +0.00(+0.00%)
Dec 28, 2011 2.300 2.304 2.271 2.271 3,223,015 -0.03(-1.41%)
Dec 27, 2011 2.322 2.322 2.286 2.304 3,930,693 -0.01(-0.47%)
Dec 23, 2011 2.325 2.336 2.307 2.315 2,603,923 -0.00(-0.16%)
Dec 21, 2011 2.308 2.329 2.290 2.318 6,042,649 +0.02(+0.76%)
Dec 20, 2011 2.273 2.301 2.269 2.301 4,346,191 +0.05(+2.17%)
Dec 19, 2011 2.283 2.297 2.252 2.252 3,761,341 -0.03(-1.23%)
Dec 16, 2011 2.273 2.283 2.224 2.280 9,029,581 +0.00(+0.15%)
Dec 15, 2011 2.290 2.294 2.266 2.276 3,386,430 +0.00(+0.00%)
Dec 14, 2011 2.255 2.280 2.248 2.276 3,716,848 +0.01(+0.46%)
Dec 13, 2011 2.290 2.301 2.262 2.266 2,688,620 -0.01(-0.61%)
Dec 12, 2011 2.266 2.287 2.252 2.280 4,984,926 +0.01(+0.62%)
Dec 09, 2011 2.238 2.269 2.234 2.266 2,875,026 +0.03(+1.25%)
Dec 08, 2011 2.283 2.283 2.234 2.238 3,342,101 -0.05(-2.14%)
Dec 07, 2011 2.273 2.290 2.259 2.287 3,704,067 +0.01(+0.61%)
Dec 06, 2011 2.248 2.283 2.241 2.273 3,649,200 +0.03(+1.24%)
Dec 05, 2011 2.231 2.248 2.210 2.245 5,229,232 +0.05(+2.06%)
Dec 02, 2011 2.196 2.227 2.196 2.199 4,361,321 +0.02(+0.80%)
Dec 01, 2011 2.192 2.210 2.175 2.182 3,656,364 -0.03(-1.26%)
Nov 30, 2011 2.185 2.210 2.168 2.210 5,304,628 +0.04(+1.93%)
Nov 29, 2011 2.151 2.178 2.133 2.168 3,164,798 +0.02(+0.81%)
Nov 28, 2011 2.140 2.161 2.130 2.151 3,984,451 +0.05(+2.16%)
Nov 25, 2011 2.098 2.147 2.098 2.105 1,648,857 -0.00(-0.17%)
Nov 23, 2011 2.147 2.156 2.109 2.109 4,371,956 -0.04(-1.95%)
Nov 22, 2011 2.158 2.171 2.147 2.151 3,030,940 -0.01(-0.32%)
Nov 21, 2011 2.175 2.178 2.151 2.158 3,659,377 -0.02(-1.12%)
Nov 18, 2011 2.192 2.199 2.178 2.182 2,965,128 -0.01(-0.64%)
Nov 17, 2011 2.199 2.206 2.178 2.196 4,058,970 -0.00(-0.16%)
Nov 16, 2011 2.203 2.231 2.199 2.199 3,344,874 -0.01(-0.47%)
Nov 15, 2011 2.182 2.217 2.182 2.210 2,807,776 +0.02(+0.96%)
Nov 14, 2011 2.241 2.241 2.182 2.189 4,293,114 -0.05(-2.18%)
Nov 11, 2011 2.199 2.245 2.192 2.238 4,056,496 +0.05(+2.07%)
Nov 10, 2011 2.206 2.209 2.175 2.192 3,969,000 +0.00(+0.00%)
Nov 09, 2011 2.210 2.231 2.192 2.192 4,845,565 -0.05(-2.03%)
Nov 08, 2011 2.210 2.245 2.206 2.238 3,813,092 +0.03(+1.26%)
Nov 07, 2011 2.185 2.220 2.185 2.210 3,580,484 +0.02(+1.12%)
Nov 04, 2011 2.182 2.192 2.175 2.185 2,678,701 +0.01(+0.32%)
Nov 03, 2011 2.182 2.199 2.151 2.178 5,954,062 -0.00(-0.16%)
Nov 02, 2011 2.189 2.217 2.158 2.182 9,501,732 -0.00(-0.16%)
Nov 01, 2011 2.227 2.234 2.182 2.185 6,460,941 -0.07(-2.95%)
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%)
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.