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 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%)
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%)
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.