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, 2008 1.677 1.746 1.666 1.686 5,289,590 +0.01(+0.82%)
Mar 28, 2008 1.688 1.694 1.598 1.672 5,560,692 -0.02(-0.98%)
Mar 27, 2008 1.746 1.757 1.655 1.688 3,674,916 -0.04(-2.23%)
Mar 26, 2008 1.801 1.862 1.710 1.727 6,846,241 -0.12(-6.41%)
Mar 25, 2008 1.859 1.859 1.787 1.845 5,665,782 -0.01(-0.74%)
Mar 24, 2008 1.919 1.972 1.837 1.859 5,720,248 -0.06(-3.15%)
Mar 21, 2008 1.666 1.925 1.650 1.919 12,273,460 +0.00(+0.00%)
Mar 20, 2008 1.666 1.925 1.650 1.919 12,273,460 +0.27(+16.14%)
Mar 19, 2008 1.699 1.782 1.622 1.653 13,600,102 -0.04(-2.28%)
Mar 18, 2008 1.444 1.713 1.444 1.691 16,886,542 +0.32(+23.00%)
Mar 17, 2008 1.292 1.424 1.127 1.375 10,335,793 +0.04(+3.09%)
Mar 14, 2008 1.548 1.548 1.182 1.334 23,359,062 -0.20(-12.93%)
Mar 13, 2008 1.545 1.609 1.416 1.532 15,775,416 -0.12(-7.32%)
Mar 12, 2008 1.609 1.730 1.556 1.653 16,043,684 +0.04(+2.74%)
Mar 11, 2008 1.677 1.771 1.512 1.609 21,129,414 +0.08(+5.41%)
Mar 10, 2008 1.664 1.705 1.512 1.526 13,920,252 -0.12(-7.50%)
Mar 07, 2008 1.526 1.765 1.499 1.650 30,810,976 -0.06(-3.69%)
Mar 06, 2008 2.106 2.172 1.625 1.713 47,844,084 -0.72(-29.60%)
Mar 05, 2008 2.527 2.546 2.420 2.434 3,849,553 -0.07(-2.96%)
Mar 04, 2008 2.497 2.516 2.436 2.508 5,845,782 -0.01(-0.33%)
Mar 03, 2008 2.560 2.577 2.351 2.516 7,677,855 -0.09(-3.58%)
Feb 29, 2008 2.615 2.628 2.557 2.610 5,230,498 -0.04(-1.45%)
Feb 28, 2008 2.678 2.678 2.560 2.648 5,685,847 -0.04(-1.53%)
Feb 27, 2008 2.678 2.709 2.637 2.689 5,135,942 +0.04(+1.45%)
Feb 26, 2008 2.684 2.709 2.615 2.651 6,185,958 -0.03(-1.23%)
Feb 25, 2008 2.733 2.747 2.604 2.684 5,278,953 -0.04(-1.31%)
Feb 22, 2008 2.783 2.783 2.654 2.720 3,668,752 -0.06(-2.27%)
Feb 21, 2008 2.813 2.830 2.755 2.783 3,557,902 -0.01(-0.49%)
Feb 20, 2008 2.750 2.805 2.728 2.797 4,889,587 +0.04(+1.40%)
Feb 19, 2008 2.717 2.797 2.678 2.758 5,180,289 +0.07(+2.56%)
Feb 18, 2008 2.632 2.703 2.632 2.689 0 +0.00(+0.00%)
Feb 15, 2008 2.632 2.703 2.632 2.689 2,163,575 +0.03(+1.03%)
Feb 14, 2008 2.755 2.769 2.571 2.662 5,023,823 -0.08(-2.91%)
Feb 13, 2008 2.742 2.775 2.706 2.742 2,488,100 +0.01(+0.40%)
Feb 12, 2008 2.687 2.750 2.687 2.731 2,646,933 +0.04(+1.64%)
Feb 11, 2008 2.725 2.758 2.648 2.687 4,199,835 -0.01(-0.41%)
Feb 08, 2008 2.632 2.709 2.610 2.698 7,313,475 +0.11(+4.25%)
Feb 07, 2008 2.544 2.612 2.544 2.588 3,908,896 +0.04(+1.73%)
Feb 06, 2008 2.582 2.623 2.530 2.544 4,024,554 -0.02(-0.86%)
Feb 05, 2008 2.511 2.615 2.508 2.566 4,869,670 +0.00(+0.00%)
Feb 04, 2008 2.656 2.656 2.516 2.566 2,649,209 +0.01(+0.32%)
Feb 01, 2008 2.500 2.571 2.500 2.557 5,375,774 +0.10(+3.91%)
Jan 31, 2008 2.406 2.475 2.390 2.461 9,858,798 +0.04(+1.82%)
Jan 30, 2008 2.428 2.475 2.398 2.417 7,292,089 -0.02(-1.01%)
Jan 29, 2008 2.502 2.530 2.436 2.442 4,848,124 -0.07(-2.74%)
Jan 28, 2008 2.445 2.535 2.442 2.511 4,702,382 +0.05(+2.24%)
Jan 25, 2008 2.472 2.500 2.406 2.456 33,351,038 +0.01(+0.56%)
Jan 24, 2008 2.502 2.544 2.431 2.442 4,267,469 -0.06(-2.42%)
Jan 23, 2008 2.527 2.582 2.497 2.502 7,028,391 -0.03(-1.09%)
Jan 22, 2008 2.403 2.579 2.296 2.530 6,632,592 +0.17(+7.35%)
Jan 21, 2008 2.445 2.447 2.227 2.357 0 +0.00(+0.00%)
Jan 18, 2008 2.445 2.447 2.227 2.357 5,276,517 -0.08(-3.38%)
Jan 17, 2008 2.420 2.467 2.392 2.439 2,165,146 +0.03(+1.37%)
Jan 16, 2008 2.329 2.445 2.329 2.406 3,335,347 +0.03(+1.27%)
Jan 15, 2008 2.368 2.414 2.310 2.376 2,147,800 -0.03(-1.26%)
Jan 14, 2008 2.340 2.442 2.288 2.406 2,059,151 +0.11(+4.67%)
Jan 11, 2008 2.288 2.343 2.263 2.299 1,855,684 -0.00(-0.12%)
Jan 10, 2008 2.266 2.351 2.208 2.302 2,779,376 +0.01(+0.60%)
Jan 09, 2008 2.258 2.307 2.230 2.288 3,862,822 +0.04(+1.59%)
Jan 08, 2008 2.321 2.379 2.238 2.252 5,054,529 -0.05(-2.27%)
Jan 07, 2008 2.241 2.315 2.203 2.304 4,745,220 +0.08(+3.46%)
Jan 04, 2008 2.293 2.296 2.178 2.227 4,504,348 -0.04(-1.94%)
Jan 03, 2008 2.277 2.285 2.255 2.271 4,487,388 +0.01(+0.24%)
Jan 02, 2008 2.271 2.304 2.244 2.266 1,682,268 -0.01(-0.24%)
Jan 01, 2008 2.260 2.293 2.249 2.271 0 +0.00(+0.00%)
Dec 31, 2007 2.260 2.293 2.249 2.271 5,058,675 +0.00(+0.12%)
Dec 28, 2007 2.280 2.282 2.263 2.269 1,360,762 +0.00(+0.12%)
Dec 27, 2007 2.274 2.296 2.260 2.266 1,289,124 -0.01(-0.36%)
Dec 26, 2007 2.280 2.307 2.263 2.274 2,485,154 -0.01(-0.36%)
Dec 24, 2007 2.324 2.343 2.271 2.282 15,848,316 -0.02(-0.95%)
Dec 21, 2007 2.332 2.346 2.266 2.304 3,154,626 +0.01(+0.24%)
Dec 20, 2007 2.351 2.351 2.233 2.299 3,854,669 -0.02(-1.07%)
Dec 19, 2007 2.337 2.371 2.282 2.324 2,214,238 -0.01(-0.59%)
Dec 18, 2007 2.244 2.340 2.244 2.337 3,050,169 +0.08(+3.53%)
Dec 17, 2007 2.324 2.340 2.236 2.258 4,334,133 -0.01(-0.61%)
Dec 14, 2007 2.379 2.379 2.241 2.271 5,279,590 +0.00(+0.00%)
Dec 13, 2007 2.189 2.274 2.189 2.271 2,662,708 +0.03(+1.23%)
Dec 12, 2007 2.167 2.255 2.159 2.244 4,058,467 +0.13(+6.25%)
Dec 11, 2007 2.214 2.255 2.093 2.112 4,202,431 -0.08(-3.76%)
Dec 10, 2007 2.200 2.200 2.131 2.194 3,850,564 +0.05(+2.31%)
Dec 07, 2007 2.200 2.211 2.145 2.145 3,082,624 -0.04(-2.01%)
Dec 06, 2007 2.186 2.200 2.079 2.189 9,665,521 +0.10(+4.87%)
Dec 05, 2007 2.035 2.104 2.010 2.087 3,521,908 +0.09(+4.69%)
Dec 04, 2007 2.013 2.035 1.933 1.994 1,952,413 -0.02(-1.23%)
Dec 03, 2007 1.963 2.038 1.933 2.018 4,626,300 +0.09(+4.56%)
Nov 30, 2007 1.977 2.021 1.897 1.930 14,373,242 +0.07(+4.00%)
Nov 29, 2007 1.892 1.917 1.834 1.856 2,369,879 -0.04(-1.89%)
Nov 28, 2007 1.796 1.928 1.787 1.892 2,342,242 +0.10(+5.36%)
Nov 27, 2007 1.793 1.829 1.765 1.796 1,200,758 +0.01(+0.62%)
Nov 26, 2007 1.955 1.955 1.774 1.785 2,512,246 -0.17(-8.59%)
Nov 23, 2007 1.961 1.963 1.941 1.952 1,420,403 +0.00(+0.14%)
Nov 21, 2007 1.818 1.950 1.727 1.950 2,733,346 +0.12(+6.78%)
Nov 20, 2007 1.914 1.915 1.796 1.826 3,575,728 -0.09(-4.60%)
Nov 19, 2007 1.919 1.950 1.892 1.914 1,368,398 -0.01(-0.29%)
Nov 16, 2007 1.961 1.961 1.873 1.919 2,416,062 -0.03(-1.69%)
Nov 15, 2007 1.908 1.958 1.826 1.952 3,221,900 +0.03(+1.57%)
Nov 14, 2007 1.917 1.939 1.886 1.922 1,014,935 +0.01(+0.72%)
Nov 13, 2007 1.842 1.917 1.842 1.908 1,586,589 +0.04(+2.06%)
Nov 12, 2007 1.812 1.897 1.782 1.870 1,940,777 +0.07(+3.98%)
Nov 09, 2007 1.732 1.831 1.719 1.798 4,548,116 +0.02(+1.40%)
Nov 08, 2007 1.787 1.812 1.746 1.774 1,896,048 -0.01(-0.62%)
Nov 07, 2007 1.856 1.856 1.754 1.785 1,533,857 -0.11(-5.67%)
Nov 06, 2007 1.826 1.906 1.790 1.892 1,391,672 +0.06(+3.46%)
Nov 05, 2007 1.760 1.851 1.710 1.829 1,198,212 +0.04(+2.31%)
Nov 02, 2007 1.812 1.812 1.752 1.787 2,741,161 -0.02(-1.37%)
Nov 01, 2007 1.842 1.903 1.787 1.812 2,458,972 -0.07(-3.51%)
Oct 31, 2007 1.903 1.933 1.787 1.878 3,884,099 -0.02(-1.30%)
Oct 30, 2007 1.895 1.933 1.881 1.903 1,408,399 +0.00(+0.00%)
Oct 29, 2007 1.892 1.911 1.870 1.903 7,394,008 +0.02(+1.17%)
Oct 26, 2007 1.892 1.917 1.851 1.881 994,934 +0.02(+1.18%)
Oct 25, 2007 1.845 1.875 1.771 1.859 3,715,004 +0.01(+0.75%)
Oct 24, 2007 1.820 1.853 1.768 1.845 1,966,959 +0.02(+0.90%)
Oct 23, 2007 1.845 1.845 1.749 1.829 2,917,529 +0.00(+0.00%)
Oct 22, 2007 1.732 1.840 1.719 1.829 3,907,373 +0.07(+4.23%)
Oct 19, 2007 1.727 1.776 1.713 1.754 3,521,908 +0.02(+1.11%)
Oct 18, 2007 1.639 1.768 1.633 1.735 6,592,533 +0.17(+10.90%)
Oct 17, 2007 1.501 1.578 1.501 1.565 1,943,686 +0.06(+4.21%)
Oct 16, 2007 1.526 1.537 1.488 1.501 939,296 -0.03(-1.97%)
Oct 15, 2007 1.565 1.573 1.504 1.532 1,458,946 -0.05(-2.96%)
Oct 12, 2007 1.578 1.581 1.534 1.578 801,111 +0.01(+0.35%)
Oct 11, 2007 1.576 1.592 1.540 1.573 1,332,397 +0.00(+0.18%)
Oct 10, 2007 1.567 1.578 1.482 1.570 1,242,213 +0.00(+0.18%)
Oct 09, 2007 1.545 1.570 1.463 1.567 1,529,130 +0.02(+1.42%)
Oct 08, 2007 1.578 1.592 1.507 1.545 917,841 -0.04(-2.77%)
Oct 05, 2007 1.636 1.636 1.397 1.589 1,424,400 -0.03(-2.03%)
Oct 04, 2007 1.620 1.639 1.606 1.622 1,430,945 +0.01(+0.34%)
Oct 03, 2007 1.595 1.625 1.595 1.617 2,749,161 +0.02(+1.38%)
Oct 02, 2007 1.526 1.614 1.512 1.595 3,378,995 +0.09(+5.65%)
Oct 01, 2007 1.474 1.512 1.452 1.510 1,385,126 +0.03(+1.86%)
Sep 28, 2007 1.430 1.485 1.416 1.482 1,463,310 +0.05(+3.45%)
Sep 27, 2007 1.471 1.488 1.430 1.433 1,346,216 -0.04(-2.62%)
Sep 26, 2007 1.529 1.554 1.468 1.471 1,679,315 -0.04(-2.90%)
Sep 25, 2007 1.534 1.559 1.501 1.515 1,503,311 -0.02(-1.61%)
Sep 24, 2007 1.622 1.622 1.529 1.540 1,717,862 -0.07(-4.44%)
Sep 21, 2007 1.589 1.636 1.554 1.611 3,818,279 +0.04(+2.45%)
Sep 20, 2007 1.666 1.680 1.543 1.573 2,219,693 -0.10(-5.77%)
Sep 19, 2007 1.587 1.683 1.587 1.669 5,868,878 +0.10(+6.49%)
Sep 18, 2007 1.397 1.620 1.389 1.567 4,732,121 +0.18(+12.87%)
Sep 17, 2007 1.391 1.413 1.389 1.389 1,370,217 -0.01(-0.79%)
Sep 14, 2007 1.405 1.441 1.378 1.400 1,713,862 -0.02(-1.55%)
Sep 13, 2007 1.383 1.441 1.364 1.422 2,686,978 +0.04(+2.99%)
Sep 12, 2007 1.424 1.452 1.364 1.380 3,358,631 -0.05(-3.28%)
Sep 11, 2007 1.485 1.503 1.397 1.427 3,201,900 -0.05(-3.17%)
Sep 10, 2007 1.424 1.499 1.389 1.474 2,857,528 +0.06(+4.48%)
Sep 07, 2007 1.367 1.532 1.350 1.411 10,897,371 +0.02(+1.79%)
Sep 06, 2007 1.402 1.424 1.367 1.386 2,475,336 -0.02(-1.18%)
Sep 05, 2007 1.438 1.444 1.397 1.402 891,295 -0.04(-3.04%)
Sep 04, 2007 1.477 1.482 1.383 1.446 2,494,973 -0.03(-2.23%)
Aug 31, 2007 1.427 1.512 1.413 1.479 1,647,678 +0.08(+5.49%)
Aug 30, 2007 1.372 1.416 1.336 1.402 2,309,150 +0.03(+2.20%)
Aug 29, 2007 1.356 1.394 1.334 1.372 2,307,332 +0.02(+1.63%)
Aug 28, 2007 1.375 1.380 1.331 1.350 1,538,585 -0.04(-2.96%)
Aug 27, 2007 1.430 1.438 1.369 1.391 1,896,776 -0.05(-3.44%)
Aug 24, 2007 1.479 1.479 1.419 1.441 2,241,512 -0.03(-2.06%)
Aug 23, 2007 1.540 1.589 1.441 1.471 2,381,515 -0.05(-3.08%)
Aug 22, 2007 1.512 1.554 1.435 1.518 2,698,614 +0.02(+1.28%)
Aug 21, 2007 1.402 1.548 1.394 1.499 2,602,612 +0.07(+4.61%)
Aug 20, 2007 1.325 1.449 1.320 1.433 4,785,577 +0.10(+7.20%)
Aug 17, 2007 1.334 1.372 1.210 1.336 12,984,697 +0.22(+19.70%)
Aug 16, 2007 1.031 1.122 0.8387 1.116 9,480,243 +0.04(+4.10%)
Aug 15, 2007 1.122 1.204 0.9900 1.072 3,953,556 -0.05(-4.41%)
Aug 14, 2007 1.100 1.166 1.072 1.122 3,400,087 +0.02(+2.00%)
Aug 13, 2007 1.240 1.306 1.100 1.100 3,823,370 -0.14(-11.31%)
Aug 10, 2007 1.213 1.444 1.127 1.240 11,205,742 -0.30(-19.61%)
Aug 09, 2007 1.609 1.609 1.444 1.543 3,568,091 -0.07(-4.10%)
Aug 08, 2007 1.581 1.743 1.526 1.609 10,755,549 +0.27(+20.62%)
Aug 07, 2007 1.606 1.606 1.034 1.334 11,566,479 -0.31(-19.03%)
Aug 06, 2007 1.787 1.809 1.592 1.647 5,092,858 -0.21(-11.13%)
Aug 03, 2007 1.831 1.966 1.823 1.853 2,975,712 -0.11(-5.73%)
Aug 02, 2007 1.947 2.164 1.933 1.966 2,333,150 +0.03(+1.42%)
Aug 01, 2007 2.203 2.216 1.787 1.939 8,261,303 -0.23(-10.76%)
Jul 31, 2007 2.310 2.332 2.164 2.172 2,554,247 -0.12(-5.28%)
Jul 30, 2007 2.365 2.365 2.252 2.293 4,409,204 -0.09(-3.81%)
Jul 27, 2007 2.285 2.434 2.285 2.384 1,801,500 +0.06(+2.48%)
Jul 26, 2007 2.324 2.346 2.258 2.326 1,804,046 +0.00(+0.00%)
Jul 25, 2007 2.335 2.354 2.282 2.326 1,744,772 -0.00(-0.12%)
Jul 24, 2007 2.354 2.392 2.302 2.329 1,863,684 -0.06(-2.53%)
Jul 23, 2007 2.406 2.420 2.384 2.390 1,143,302 -0.03(-1.25%)
Jul 20, 2007 2.390 2.439 2.357 2.420 1,605,132 +0.02(+1.03%)
Jul 19, 2007 2.436 2.461 2.392 2.395 1,205,485 -0.04(-1.47%)
Jul 18, 2007 2.461 2.467 2.398 2.431 1,324,034 -0.04(-1.78%)
Jul 17, 2007 2.489 2.505 2.475 2.475 524,740 -0.02(-0.66%)
Jul 16, 2007 2.527 2.527 2.486 2.491 764,746 -0.05(-1.84%)
Jul 13, 2007 2.527 2.544 2.500 2.538 845,112 +0.01(+0.33%)
Jul 12, 2007 2.497 2.530 2.478 2.530 1,008,389 +0.05(+1.88%)
Jul 11, 2007 2.472 2.500 2.461 2.483 841,112 +0.01(+0.33%)
Jul 10, 2007 2.508 2.508 2.458 2.475 1,345,125 -0.03(-1.32%)
Jul 09, 2007 2.469 2.513 2.461 2.508 973,115 +0.04(+1.56%)
Jul 06, 2007 2.494 2.502 2.464 2.469 950,206 -0.03(-1.32%)
Jul 05, 2007 2.535 2.535 2.483 2.502 666,562 -0.04(-1.51%)
Jul 03, 2007 2.519 2.541 2.511 2.541 444,375 +0.03(+1.09%)
Jul 02, 2007 2.491 2.524 2.478 2.513 1,047,299 +0.02(+0.99%)
Jun 29, 2007 2.555 2.557 2.461 2.489 2,483,336 -0.06(-2.48%)
Jun 28, 2007 2.557 2.579 2.544 2.552 885,477 -0.00(-0.11%)
Jun 27, 2007 2.502 2.568 2.491 2.555 1,382,944 +0.04(+1.75%)
Jun 26, 2007 2.486 2.524 2.461 2.511 1,281,851 +0.04(+1.44%)
Jun 25, 2007 2.494 2.508 2.467 2.475 2,428,789 -0.02(-0.77%)
Jun 22, 2007 2.480 2.494 2.464 2.494 2,504,064 +0.01(+0.55%)
Jun 21, 2007 2.456 2.497 2.450 2.480 1,933,867 +0.02(+0.67%)
Jun 20, 2007 2.497 2.497 2.456 2.464 1,054,936 -0.03(-1.21%)
Jun 19, 2007 2.502 2.513 2.483 2.494 1,145,484 +0.00(+0.00%)
Jun 18, 2007 2.519 2.522 2.480 2.494 829,112 -0.01(-0.44%)
Jun 15, 2007 2.544 2.544 2.500 2.505 1,206,576 +0.01(+0.22%)
Jun 14, 2007 2.489 2.530 2.486 2.500 1,033,481 +0.01(+0.33%)
Jun 13, 2007 2.475 2.502 2.475 2.491 581,469 +0.02(+0.78%)
Jun 12, 2007 2.489 2.516 2.458 2.472 1,443,309 -0.04(-1.75%)
Jun 11, 2007 2.519 2.535 2.502 2.516 566,923 -0.00(-0.11%)
Jun 08, 2007 2.467 2.527 2.461 2.519 1,113,119 +0.03(+1.33%)
Jun 07, 2007 2.494 2.530 2.470 2.486 1,285,487 -0.02(-0.88%)
Jun 06, 2007 2.505 2.519 2.489 2.508 1,099,664 -0.02(-0.65%)
Jun 05, 2007 2.544 2.560 2.502 2.524 690,563 -0.02(-0.86%)
Jun 04, 2007 2.533 2.604 2.533 2.546 889,477 +0.01(+0.22%)
Jun 01, 2007 2.566 2.571 2.513 2.541 1,726,953 -0.02(-0.96%)
May 31, 2007 2.555 2.571 2.538 2.566 1,081,118 +0.02(+0.86%)
May 30, 2007 2.563 2.568 2.537 2.544 1,318,215 -0.04(-1.49%)
May 29, 2007 2.544 2.593 2.533 2.582 1,102,937 +0.03(+1.08%)
May 25, 2007 2.519 2.585 2.519 2.555 859,294 +0.04(+1.75%)
May 24, 2007 2.618 2.626 2.505 2.511 1,980,050 -0.12(-4.50%)
May 23, 2007 2.695 2.709 2.610 2.629 2,536,065 -0.06(-2.15%)
May 22, 2007 2.684 2.750 2.684 2.687 2,148,418 -0.01(-0.31%)
May 21, 2007 2.667 2.742 2.662 2.695 2,007,687 +0.02(+0.72%)
May 18, 2007 2.632 2.684 2.623 2.676 740,382 +0.02(+0.72%)
May 17, 2007 2.656 2.678 2.648 2.656 902,568 -0.02(-0.82%)
May 16, 2007 2.640 2.678 2.640 2.678 529,831 +0.04(+1.56%)
May 15, 2007 2.711 2.742 2.634 2.637 818,930 -0.07(-2.54%)
May 14, 2007 2.750 2.755 2.689 2.706 1,315,306 -0.04(-1.60%)
May 11, 2007 2.750 2.758 2.720 2.750 1,109,119 +0.01(+0.50%)
May 10, 2007 2.750 2.758 2.722 2.736 1,452,400 -0.02(-0.80%)
May 09, 2007 2.736 2.766 2.722 2.758 2,015,324 +0.01(+0.40%)
May 08, 2007 2.681 2.750 2.645 2.747 1,315,306 +0.06(+2.25%)
May 07, 2007 2.720 2.736 2.684 2.687 1,810,591 -0.02(-0.71%)
May 04, 2007 2.687 2.731 2.687 2.706 991,661 +0.02(+0.61%)
May 03, 2007 2.722 2.731 2.681 2.689 735,655 -0.03(-1.21%)
May 02, 2007 2.667 2.722 2.667 2.722 646,925 +0.06(+2.17%)
May 01, 2007 2.640 2.678 2.612 2.665 612,743 +0.02(+0.94%)
Apr 30, 2007 2.681 2.703 2.629 2.640 2,137,873 -0.04(-1.44%)
Apr 27, 2007 2.687 2.706 2.673 2.678 1,280,396 -0.02(-0.71%)
Apr 26, 2007 2.692 2.709 2.670 2.698 732,382 -0.01(-0.20%)
Apr 25, 2007 2.709 2.722 2.673 2.703 939,296 +0.01(+0.51%)
Apr 24, 2007 2.678 2.711 2.659 2.689 884,022 +0.01(+0.20%)
Apr 23, 2007 2.736 2.750 2.670 2.684 1,048,026 -0.05(-1.81%)
Apr 20, 2007 2.678 2.739 2.662 2.733 1,230,213 +0.08(+2.90%)
Apr 19, 2007 2.626 2.665 2.618 2.656 617,834 +0.00(+0.10%)
Apr 18, 2007 2.684 2.720 2.651 2.654 849,840 -0.04(-1.63%)
Apr 17, 2007 2.687 2.717 2.684 2.698 600,197 +0.01(+0.31%)
Apr 16, 2007 2.667 2.722 2.656 2.689 1,005,844 +0.04(+1.45%)
Apr 13, 2007 2.623 2.667 2.623 2.651 443,647 +0.03(+1.05%)
Apr 12, 2007 2.596 2.629 2.552 2.623 481,830 +0.02(+0.74%)
Apr 11, 2007 2.618 2.629 2.590 2.604 1,056,027 -0.02(-0.94%)
Apr 10, 2007 2.643 2.645 2.621 2.629 567,650 -0.02(-0.62%)
Apr 09, 2007 2.673 2.673 2.618 2.645 1,082,936 -0.03(-1.03%)
Apr 05, 2007 2.678 2.689 2.656 2.673 1,228,758 +0.00(+0.00%)
Apr 04, 2007 2.667 2.681 2.654 2.673 698,927 +0.01(+0.21%)
Apr 03, 2007 2.681 2.687 2.667 2.667 941,115 -0.01(-0.31%)
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.