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, 2005 9.630 9.750 9.540 9.550 206,000 -0.11(-1.14%)
Mar 30, 2005 9.430 9.660 9.430 9.660 266,400 +0.22(+2.33%)
Mar 29, 2005 9.530 9.680 9.440 9.440 213,600 -0.12(-1.26%)
Mar 28, 2005 9.450 9.660 9.450 9.560 334,800 +0.16(+1.70%)
Mar 24, 2005 9.430 9.600 9.400 9.400 226,900 +0.01(+0.11%)
Mar 23, 2005 9.510 9.510 9.350 9.390 342,400 -0.12(-1.26%)
Mar 22, 2005 9.540 9.680 9.450 9.510 290,700 -0.10(-1.04%)
Mar 21, 2005 9.680 9.700 9.600 9.610 207,500 -0.10(-1.03%)
Mar 18, 2005 9.700 9.720 9.560 9.710 601,700 +0.05(+0.52%)
Mar 17, 2005 9.610 9.730 9.530 9.660 440,300 +0.06(+0.63%)
Mar 16, 2005 9.600 9.700 9.550 9.600 255,000 -0.03(-0.31%)
Mar 15, 2005 9.610 9.780 9.580 9.630 327,800 +0.03(+0.31%)
Mar 14, 2005 9.630 9.680 9.550 9.600 417,900 -0.06(-0.62%)
Mar 11, 2005 9.800 9.850 9.650 9.660 256,700 -0.15(-1.53%)
Mar 10, 2005 9.720 9.810 9.650 9.810 457,600 +0.06(+0.62%)
Mar 09, 2005 9.840 9.840 9.700 9.750 324,300 -0.09(-0.91%)
Mar 08, 2005 10.05 10.05 9.810 9.840 305,400 -0.22(-2.19%)
Mar 07, 2005 10.03 10.09 9.990 10.06 219,100 +0.00(+0.00%)
Mar 04, 2005 10.00 10.07 9.920 10.06 528,400 +0.07(+0.70%)
Mar 03, 2005 10.04 10.05 9.880 9.990 334,100 +0.04(+0.40%)
Mar 02, 2005 9.720 10.00 9.690 9.950 543,700 +0.22(+2.26%)
Mar 01, 2005 9.630 9.740 9.580 9.730 252,300 +0.05(+0.52%)
Feb 28, 2005 9.600 9.680 9.550 9.680 298,800 +0.07(+0.73%)
Feb 25, 2005 9.560 9.620 9.510 9.610 246,300 +0.04(+0.42%)
Feb 24, 2005 9.560 9.650 9.460 9.570 559,600 +0.00(+0.00%)
Feb 23, 2005 9.470 9.690 9.470 9.570 518,300 +0.10(+1.06%)
Feb 22, 2005 9.700 9.710 9.440 9.470 886,600 -0.29(-2.97%)
Feb 18, 2005 9.870 9.870 9.760 9.760 320,600 -0.13(-1.31%)
Feb 17, 2005 9.960 10.02 9.870 9.890 284,400 -0.07(-0.70%)
Feb 16, 2005 9.920 9.980 9.900 9.960 230,500 +0.02(+0.20%)
Feb 15, 2005 9.980 9.990 9.870 9.940 317,500 -0.04(-0.40%)
Feb 14, 2005 9.880 10.01 9.880 9.980 348,000 +0.08(+0.81%)
Feb 11, 2005 9.860 9.910 9.810 9.900 358,900 +0.02(+0.20%)
Feb 10, 2005 9.880 9.950 9.810 9.880 415,800 +0.00(+0.00%)
Feb 09, 2005 9.960 9.970 9.850 9.880 421,100 -0.10(-1.00%)
Feb 08, 2005 10.02 10.05 9.910 9.980 514,900 -0.11(-1.09%)
Feb 07, 2005 10.05 10.15 10.03 10.09 241,000 -0.04(-0.39%)
Feb 04, 2005 10.10 10.16 10.04 10.13 245,700 -0.03(-0.30%)
Feb 03, 2005 10.28 10.30 10.14 10.16 282,800 -0.15(-1.45%)
Feb 02, 2005 10.29 10.37 10.22 10.31 390,400 -0.02(-0.19%)
Feb 01, 2005 9.960 10.36 9.960 10.33 707,900 +0.37(+3.71%)
Jan 31, 2005 9.920 9.970 9.870 9.960 575,900 +0.02(+0.20%)
Jan 28, 2005 9.910 9.970 9.860 9.940 547,700 +0.03(+0.30%)
Jan 27, 2005 10.00 10.04 9.900 9.910 769,700 -0.15(-1.49%)
Jan 26, 2005 10.00 10.10 10.00 10.06 276,000 +0.03(+0.30%)
Jan 25, 2005 10.08 10.14 9.980 10.03 471,200 -0.05(-0.50%)
Jan 24, 2005 9.800 10.20 9.790 10.08 1,263,500 -0.28(-2.70%)
Jan 21, 2005 10.25 10.44 10.20 10.36 240,700 +0.11(+1.07%)
Jan 20, 2005 10.25 10.43 10.07 10.25 301,700 +0.06(+0.59%)
Jan 19, 2005 10.20 10.35 10.15 10.19 320,500 +0.00(+0.00%)
Jan 18, 2005 10.16 10.19 10.08 10.19 645,500 +0.02(+0.20%)
Jan 14, 2005 10.11 10.17 10.07 10.17 375,100 +0.06(+0.59%)
Jan 13, 2005 10.15 10.20 10.03 10.11 480,300 -0.04(-0.39%)
Jan 12, 2005 10.01 10.15 9.950 10.15 578,500 +0.10(+1.00%)
Jan 11, 2005 10.07 10.09 10.00 10.05 438,500 -0.02(-0.20%)
Jan 10, 2005 10.08 10.14 10.01 10.07 429,200 -0.01(-0.10%)
Jan 07, 2005 10.20 10.25 10.02 10.08 333,800 -0.12(-1.18%)
Jan 06, 2005 10.08 10.21 10.02 10.20 392,800 +0.16(+1.59%)
Jan 05, 2005 10.37 10.37 9.910 10.04 794,900 -0.33(-3.18%)
Jan 04, 2005 10.46 10.49 10.31 10.37 424,700 -0.04(-0.38%)
Jan 03, 2005 10.58 10.63 10.32 10.41 510,300 -0.30(-2.80%)
Dec 31, 2004 10.60 10.72 10.56 10.71 409,100 +0.06(+0.56%)
Dec 30, 2004 10.57 10.67 10.57 10.65 345,500 +0.00(+0.00%)
Dec 29, 2004 10.68 10.69 10.54 10.65 383,700 -0.21(-1.93%)
Dec 28, 2004 10.88 11.24 10.79 10.86 361,200 +0.03(+0.28%)
Dec 27, 2004 10.78 10.85 10.72 10.83 426,800 +0.06(+0.56%)
Dec 23, 2004 10.75 10.79 10.71 10.77 293,100 +0.02(+0.19%)
Dec 22, 2004 10.78 10.79 10.68 10.75 317,600 -0.04(-0.37%)
Dec 21, 2004 10.53 10.80 10.52 10.79 594,200 +0.23(+2.18%)
Dec 20, 2004 10.62 10.62 10.49 10.56 417,500 -0.08(-0.75%)
Dec 17, 2004 10.51 10.68 10.50 10.64 498,300 +0.11(+1.04%)
Dec 16, 2004 10.61 10.64 10.53 10.53 291,000 -0.08(-0.75%)
Dec 15, 2004 10.60 10.65 10.54 10.61 510,200 +0.01(+0.09%)
Dec 14, 2004 10.60 10.64 10.58 10.60 472,200 -0.05(-0.47%)
Dec 13, 2004 10.72 10.75 10.61 10.65 361,700 -0.07(-0.65%)
Dec 10, 2004 10.51 10.72 10.51 10.72 230,100 +0.16(+1.52%)
Dec 09, 2004 10.65 10.65 10.49 10.56 283,400 -0.11(-1.03%)
Dec 08, 2004 10.65 10.71 10.60 10.67 219,300 +0.05(+0.47%)
Dec 07, 2004 10.70 10.75 10.60 10.62 272,000 -0.12(-1.12%)
Dec 06, 2004 10.60 10.74 10.55 10.74 353,300 +0.09(+0.85%)
Dec 03, 2004 10.64 10.70 10.57 10.65 251,700 +0.01(+0.09%)
Dec 02, 2004 10.73 10.76 10.63 10.64 211,900 -0.14(-1.30%)
Dec 01, 2004 10.61 10.79 10.60 10.78 360,600 +0.16(+1.51%)
Nov 30, 2004 10.58 10.65 10.50 10.62 243,200 +0.04(+0.38%)
Nov 29, 2004 10.55 10.66 10.53 10.58 287,800 +0.03(+0.28%)
Nov 26, 2004 10.60 10.63 10.55 10.55 98,200 -0.04(-0.38%)
Nov 24, 2004 10.48 10.60 10.41 10.59 163,700 +0.12(+1.15%)
Nov 23, 2004 10.45 10.49 10.37 10.47 226,900 +0.02(+0.19%)
Nov 22, 2004 10.33 10.47 10.32 10.45 294,500 +0.09(+0.87%)
Nov 19, 2004 10.50 10.50 10.32 10.36 371,700 -0.14(-1.33%)
Nov 18, 2004 10.40 10.50 10.38 10.50 282,500 +0.04(+0.38%)
Nov 17, 2004 10.60 10.75 10.41 10.46 377,400 -0.12(-1.13%)
Nov 16, 2004 10.65 10.69 10.55 10.58 309,700 -0.17(-1.58%)
Nov 15, 2004 10.76 10.80 10.55 10.75 550,300 -0.05(-0.46%)
Nov 12, 2004 10.64 10.82 10.43 10.80 414,800 +0.21(+1.98%)
Nov 11, 2004 10.52 10.75 10.35 10.59 287,600 +0.07(+0.67%)
Nov 10, 2004 10.62 10.74 10.42 10.52 585,000 -0.25(-2.32%)
Nov 09, 2004 10.56 10.88 10.56 10.77 305,500 +0.14(+1.32%)
Nov 08, 2004 10.70 10.95 10.61 10.63 348,400 -0.11(-1.02%)
Nov 05, 2004 10.79 10.88 10.62 10.74 665,100 -0.05(-0.46%)
Nov 04, 2004 10.51 10.84 10.50 10.79 435,300 +0.25(+2.37%)
Nov 03, 2004 10.50 10.60 10.48 10.54 341,400 +0.13(+1.25%)
Nov 02, 2004 10.23 10.59 10.23 10.41 572,200 +0.17(+1.66%)
Nov 01, 2004 10.21 10.30 10.19 10.24 447,400 +0.01(+0.10%)
Oct 29, 2004 10.35 10.35 10.23 10.23 291,800 -0.13(-1.25%)
Oct 28, 2004 10.40 10.44 10.30 10.36 249,800 -0.09(-0.86%)
Oct 27, 2004 10.40 10.47 10.36 10.45 411,900 -0.24(-2.25%)
Oct 26, 2004 10.44 10.69 10.43 10.69 475,800 +0.23(+2.20%)
Oct 25, 2004 10.40 10.51 10.37 10.46 320,900 +0.06(+0.58%)
Oct 22, 2004 10.53 11.52 10.35 10.40 308,100 -0.13(-1.23%)
Oct 21, 2004 10.44 10.60 10.38 10.53 405,600 +0.13(+1.25%)
Oct 20, 2004 10.50 11.35 10.30 10.40 495,400 -0.10(-0.95%)
Oct 19, 2004 10.61 10.62 10.48 10.50 540,000 -0.03(-0.28%)
Oct 18, 2004 10.60 10.64 10.52 10.53 626,800 -0.05(-0.47%)
Oct 15, 2004 11.15 11.15 10.39 10.58 3,159,800 -0.74(-6.54%)
Oct 14, 2004 11.34 11.39 11.31 11.32 213,700 +0.00(+0.00%)
Oct 13, 2004 11.40 11.40 11.30 11.32 173,600 -0.07(-0.61%)
Oct 12, 2004 11.30 11.49 11.27 11.39 372,400 +0.05(+0.44%)
Oct 11, 2004 11.37 11.40 11.30 11.34 205,700 -0.04(-0.35%)
Oct 08, 2004 11.39 11.47 11.35 11.38 285,400 -0.02(-0.18%)
Oct 07, 2004 11.43 11.45 11.33 11.40 264,200 -0.03(-0.26%)
Oct 06, 2004 11.40 11.44 11.35 11.43 336,100 +0.02(+0.18%)
Oct 05, 2004 11.35 11.43 11.35 11.41 321,500 +0.06(+0.53%)
Oct 04, 2004 11.42 11.44 11.32 11.35 314,600 -0.03(-0.26%)
Oct 01, 2004 11.40 11.43 11.32 11.38 383,100 +0.00(+0.00%)
Sep 30, 2004 11.30 11.42 11.27 11.38 326,600 +0.08(+0.71%)
Sep 29, 2004 11.20 11.33 11.19 11.30 270,700 +0.11(+0.98%)
Sep 28, 2004 11.12 11.29 11.12 11.19 269,100 +0.03(+0.27%)
Sep 27, 2004 11.20 11.22 11.13 11.16 287,100 -0.06(-0.53%)
Sep 24, 2004 11.32 11.33 11.22 11.22 277,400 -0.10(-0.88%)
Sep 23, 2004 11.19 11.35 11.19 11.32 292,300 +0.14(+1.25%)
Sep 22, 2004 11.27 11.27 11.15 11.18 305,700 -0.10(-0.89%)
Sep 21, 2004 11.25 11.37 11.25 11.28 408,300 +0.08(+0.71%)
Sep 20, 2004 11.24 11.24 11.12 11.20 310,400 -0.04(-0.36%)
Sep 17, 2004 11.35 11.35 11.23 11.24 297,500 -0.05(-0.44%)
Sep 16, 2004 11.24 11.40 11.22 11.29 365,400 +0.05(+0.44%)
Sep 15, 2004 11.26 11.29 11.18 11.24 427,700 +0.02(+0.18%)
Sep 14, 2004 11.18 11.22 11.14 11.22 231,500 +0.06(+0.54%)
Sep 13, 2004 11.07 11.18 11.07 11.16 269,300 +0.09(+0.81%)
Sep 10, 2004 11.17 11.20 11.03 11.07 379,900 -0.14(-1.25%)
Sep 09, 2004 11.20 11.25 11.11 11.21 279,800 +0.09(+0.81%)
Sep 08, 2004 11.22 11.24 11.12 11.12 248,400 -0.05(-0.45%)
Sep 07, 2004 11.20 11.23 11.10 11.17 349,000 +0.03(+0.27%)
Sep 03, 2004 11.16 11.19 11.05 11.14 230,100 -0.02(-0.18%)
Sep 02, 2004 11.25 11.27 11.11 11.16 207,400 -0.04(-0.36%)
Sep 01, 2004 11.23 11.35 11.20 11.20 343,700 +0.00(+0.00%)
Aug 31, 2004 11.07 11.20 11.05 11.20 211,700 +0.13(+1.17%)
Aug 30, 2004 11.13 11.16 11.00 11.07 252,800 +0.02(+0.18%)
Aug 27, 2004 11.07 11.08 11.01 11.05 173,700 +0.01(+0.09%)
Aug 26, 2004 11.08 11.09 10.92 11.04 301,900 -0.04(-0.36%)
Aug 25, 2004 11.05 11.13 10.92 11.08 303,100 +0.05(+0.45%)
Aug 24, 2004 10.81 11.08 10.81 11.03 421,400 +0.25(+2.32%)
Aug 23, 2004 10.85 10.87 10.70 10.78 521,600 +0.17(+1.60%)
Aug 20, 2004 10.46 10.69 10.44 10.61 346,500 +0.16(+1.53%)
Aug 19, 2004 10.64 10.64 10.42 10.45 231,900 -0.20(-1.88%)
Aug 18, 2004 10.35 10.67 10.35 10.65 355,600 +0.20(+1.91%)
Aug 17, 2004 10.48 10.50 10.34 10.45 235,500 +0.07(+0.67%)
Aug 16, 2004 10.28 10.45 10.28 10.38 229,600 +0.10(+0.97%)
Aug 13, 2004 10.25 10.34 10.25 10.28 196,500 +0.04(+0.39%)
Aug 12, 2004 10.30 10.35 10.22 10.24 259,000 -0.06(-0.58%)
Aug 11, 2004 10.35 10.40 10.26 10.30 604,200 -0.27(-2.55%)
Aug 10, 2004 10.50 10.65 10.48 10.57 284,300 +0.17(+1.63%)
Aug 09, 2004 10.42 10.68 10.39 10.40 256,200 -0.02(-0.19%)
Aug 06, 2004 10.38 10.64 10.33 10.42 336,900 +0.06(+0.58%)
Aug 05, 2004 10.75 10.75 10.35 10.36 307,700 -0.39(-3.63%)
Aug 04, 2004 10.70 10.82 10.59 10.75 364,600 +0.05(+0.47%)
Aug 03, 2004 10.62 10.70 10.35 10.70 565,000 +0.10(+0.94%)
Aug 02, 2004 10.58 10.67 10.38 10.60 385,500 +0.00(+0.00%)
Jul 30, 2004 10.34 10.69 10.28 10.60 466,100 +0.26(+2.51%)
Jul 29, 2004 10.38 10.41 10.19 10.34 392,700 -0.01(-0.10%)
Jul 28, 2004 10.20 10.45 10.01 10.35 847,900 +0.10(+0.98%)
Jul 27, 2004 10.65 10.72 10.10 10.25 1,712,400 -0.67(-6.14%)
Jul 26, 2004 11.00 11.15 10.85 10.92 364,500 -0.08(-0.73%)
Jul 23, 2004 11.30 11.30 10.97 11.00 451,100 -0.47(-4.10%)
Jul 22, 2004 11.75 11.84 11.33 11.47 710,800 -0.18(-1.55%)
Jul 21, 2004 12.12 12.15 11.61 11.65 793,100 -0.45(-3.72%)
Jul 20, 2004 11.98 12.10 11.97 12.10 544,900 +0.12(+1.00%)
Jul 19, 2004 11.90 12.00 11.90 11.98 269,300 +0.10(+0.84%)
Jul 16, 2004 11.88 11.96 11.86 11.88 267,300 +0.01(+0.08%)
Jul 15, 2004 11.85 11.91 11.83 11.87 252,600 +0.06(+0.51%)
Jul 14, 2004 11.70 11.83 11.66 11.81 267,100 +0.09(+0.77%)
Jul 13, 2004 11.73 11.74 11.65 11.72 212,300 +0.04(+0.34%)
Jul 12, 2004 11.76 11.76 11.65 11.68 270,700 -0.07(-0.60%)
Jul 09, 2004 11.71 11.87 11.60 11.75 245,100 +0.05(+0.43%)
Jul 08, 2004 11.96 11.97 11.70 11.70 449,300 -0.25(-2.09%)
Jul 07, 2004 11.96 12.06 11.90 11.95 365,800 -0.06(-0.50%)
Jul 06, 2004 12.00 12.05 11.76 12.01 273,800 +0.01(+0.08%)
Jul 02, 2004 11.66 12.00 11.66 12.00 381,500 +0.39(+3.36%)
Jul 01, 2004 11.90 11.91 11.55 11.61 267,900 -0.27(-2.27%)
Jun 30, 2004 11.50 11.90 11.50 11.88 326,100 +0.37(+3.21%)
Jun 29, 2004 11.73 11.79 11.51 11.51 325,100 -0.26(-2.21%)
Jun 28, 2004 11.74 11.92 11.67 11.77 342,500 +0.03(+0.26%)
Jun 25, 2004 11.60 11.74 11.58 11.74 325,000 +0.15(+1.29%)
Jun 24, 2004 11.69 11.74 11.54 11.59 249,200 -0.11(-0.94%)
Jun 23, 2004 11.46 11.70 11.41 11.70 243,500 +0.24(+2.09%)
Jun 22, 2004 11.50 11.52 11.38 11.46 249,200 -0.03(-0.26%)
Jun 21, 2004 11.27 11.50 11.25 11.49 209,500 +0.18(+1.59%)
Jun 18, 2004 11.40 11.49 11.27 11.31 228,800 -0.05(-0.44%)
Jun 17, 2004 11.30 11.43 11.15 11.36 229,300 +0.06(+0.53%)
Jun 16, 2004 11.46 11.50 11.20 11.30 253,500 -0.16(-1.40%)
Jun 15, 2004 11.02 11.55 11.02 11.46 334,400 +0.36(+3.24%)
Jun 14, 2004 11.50 11.57 11.08 11.10 354,100 -0.45(-3.90%)
Jun 10, 2004 11.70 11.71 11.41 11.55 619,200 -0.17(-1.45%)
Jun 09, 2004 11.81 11.81 11.70 11.72 266,500 -0.09(-0.76%)
Jun 08, 2004 12.03 12.03 11.75 11.81 347,600 -0.20(-1.67%)
Jun 07, 2004 11.80 12.02 11.76 12.01 341,300 +0.20(+1.69%)
Jun 04, 2004 11.90 12.01 11.80 11.81 244,800 +0.05(+0.43%)
Jun 03, 2004 12.03 12.09 11.76 11.76 247,000 -0.26(-2.16%)
Jun 02, 2004 11.77 12.07 11.74 12.02 333,400 +0.26(+2.21%)
Jun 01, 2004 11.86 11.86 11.60 11.76 292,200 -0.17(-1.42%)
May 28, 2004 11.81 11.95 11.61 11.93 319,000 +0.10(+0.85%)
May 27, 2004 12.06 12.18 11.77 11.83 219,900 -0.23(-1.91%)
May 26, 2004 11.75 12.10 11.75 12.06 311,700 +0.21(+1.77%)
May 25, 2004 11.55 11.89 11.52 11.85 274,800 +0.33(+2.86%)
May 24, 2004 11.45 11.63 11.42 11.52 307,600 +0.11(+0.96%)
May 21, 2004 11.42 11.45 11.32 11.41 302,600 +0.03(+0.26%)
May 20, 2004 11.25 11.43 11.25 11.38 269,100 +0.13(+1.16%)
May 19, 2004 11.30 11.47 11.25 11.25 582,700 -0.01(-0.09%)
May 18, 2004 11.00 11.26 10.95 11.26 338,400 +0.35(+3.21%)
May 17, 2004 10.99 10.99 10.77 10.91 748,600 -0.17(-1.53%)
May 14, 2004 11.04 11.28 10.97 11.08 604,900 +0.06(+0.54%)
May 13, 2004 11.00 11.19 10.95 11.02 503,500 +0.03(+0.27%)
May 12, 2004 10.82 10.99 10.51 10.99 508,500 +0.14(+1.29%)
May 11, 2004 10.51 10.99 10.50 10.85 664,100 +0.24(+2.26%)
May 10, 2004 10.95 10.95 10.06 10.61 1,670,600 -0.34(-3.11%)
May 07, 2004 11.45 11.48 10.95 10.95 1,090,100 -0.71(-6.09%)
May 06, 2004 11.75 11.75 11.49 11.66 572,800 -0.09(-0.77%)
May 05, 2004 11.92 11.92 11.75 11.75 471,800 -0.17(-1.43%)
May 04, 2004 11.85 12.03 11.84 11.92 284,000 +0.00(+0.00%)
May 03, 2004 11.65 11.98 11.65 11.92 553,200 +0.25(+2.14%)
Apr 30, 2004 12.00 12.04 11.50 11.67 646,100 -0.30(-2.51%)
Apr 29, 2004 12.15 12.25 11.80 11.97 409,400 -0.16(-1.32%)
Apr 28, 2004 12.40 12.40 11.90 12.13 553,900 -0.57(-4.49%)
Apr 27, 2004 12.75 12.78 12.65 12.70 567,000 -0.02(-0.16%)
Apr 26, 2004 12.77 12.85 12.66 12.72 399,100 +0.04(+0.32%)
Apr 23, 2004 12.86 12.86 12.60 12.68 382,300 -0.17(-1.32%)
Apr 22, 2004 12.75 12.95 12.75 12.85 412,600 +0.21(+1.66%)
Apr 21, 2004 12.55 12.85 12.55 12.64 389,900 +0.17(+1.36%)
Apr 20, 2004 13.25 13.26 12.47 12.47 653,000 -0.73(-5.53%)
Apr 19, 2004 13.36 13.40 13.01 13.20 662,000 +0.24(+1.85%)
Apr 16, 2004 12.65 13.08 12.60 12.96 645,900 +0.37(+2.94%)
Apr 15, 2004 12.50 12.69 12.48 12.59 852,900 +0.34(+2.78%)
Apr 14, 2004 12.05 12.78 12.01 12.25 1,506,400 +0.53(+4.52%)
Apr 13, 2004 11.00 12.00 11.00 11.72 1,800,400 -0.31(-2.58%)
Apr 12, 2004 12.65 12.66 11.90 12.03 1,201,500 -0.64(-5.05%)
Apr 08, 2004 12.86 12.94 12.65 12.67 422,400 -0.19(-1.48%)
Apr 07, 2004 12.70 12.99 12.55 12.86 424,300 +0.12(+0.94%)
Apr 06, 2004 12.70 12.97 12.50 12.74 751,200 -0.22(-1.70%)
Apr 05, 2004 13.78 13.79 12.40 12.96 1,946,900 -0.78(-5.68%)
Apr 02, 2004 13.95 14.05 13.71 13.74 437,000 -0.21(-1.51%)
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.