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 (%)
Jul 30, 2004 2.843 2.940 2.827 2.915 1,694,952 +0.07(+2.51%)
Jul 29, 2004 2.854 2.863 2.802 2.843 1,428,036 -0.00(-0.10%)
Jul 28, 2004 2.805 2.874 2.753 2.846 3,083,351 +0.03(+0.98%)
Jul 27, 2004 2.929 2.948 2.777 2.819 6,227,069 -0.18(-6.14%)
Jul 26, 2004 3.025 3.066 2.984 3.003 1,325,488 -0.02(-0.73%)
Jul 23, 2004 3.107 3.107 3.017 3.025 1,640,405 -0.13(-4.10%)
Jul 22, 2004 3.231 3.256 3.116 3.154 2,584,793 -0.05(-1.55%)
Jul 21, 2004 3.333 3.341 3.193 3.204 2,884,074 -0.12(-3.72%)
Jul 20, 2004 3.294 3.327 3.292 3.327 1,981,505 +0.03(+1.00%)
Jul 19, 2004 3.272 3.300 3.272 3.294 979,297 +0.03(+0.84%)
Jul 16, 2004 3.267 3.289 3.261 3.267 972,024 +0.00(+0.08%)
Jul 15, 2004 3.259 3.275 3.253 3.264 918,569 +0.02(+0.51%)
Jul 14, 2004 3.217 3.253 3.206 3.248 971,297 +0.02(+0.77%)
Jul 13, 2004 3.226 3.228 3.204 3.223 772,019 +0.01(+0.34%)
Jul 12, 2004 3.234 3.234 3.204 3.212 984,388 -0.02(-0.60%)
Jul 09, 2004 3.220 3.264 3.190 3.231 891,295 +0.01(+0.43%)
Jul 08, 2004 3.289 3.292 3.217 3.217 1,633,860 -0.07(-2.09%)
Jul 07, 2004 3.289 3.316 3.272 3.286 1,330,216 -0.02(-0.50%)
Jul 06, 2004 3.300 3.314 3.234 3.303 995,661 +0.00(+0.08%)
Jul 02, 2004 3.206 3.300 3.206 3.300 1,387,308 +0.11(+3.36%)
Jul 01, 2004 3.272 3.275 3.176 3.193 974,206 -0.07(-2.27%)
Jun 30, 2004 3.162 3.272 3.162 3.267 1,185,848 +0.10(+3.21%)
Jun 29, 2004 3.226 3.242 3.165 3.165 1,182,212 -0.07(-2.21%)
Jun 28, 2004 3.228 3.278 3.209 3.237 1,245,486 +0.01(+0.26%)
Jun 25, 2004 3.190 3.228 3.184 3.228 1,181,848 +0.04(+1.29%)
Jun 24, 2004 3.215 3.228 3.173 3.187 906,205 -0.03(-0.94%)
Jun 23, 2004 3.151 3.217 3.138 3.217 885,477 +0.07(+2.09%)
Jun 22, 2004 3.162 3.168 3.129 3.151 906,205 -0.01(-0.26%)
Jun 21, 2004 3.099 3.162 3.094 3.160 761,837 +0.05(+1.59%)
Jun 18, 2004 3.135 3.160 3.099 3.110 832,021 -0.01(-0.44%)
Jun 17, 2004 3.107 3.143 3.066 3.124 833,839 +0.02(+0.53%)
Jun 16, 2004 3.151 3.162 3.080 3.107 921,841 -0.04(-1.40%)
Jun 15, 2004 3.030 3.176 3.030 3.151 1,216,031 +0.10(+3.24%)
Jun 14, 2004 3.162 3.182 3.047 3.052 1,287,669 -0.12(-3.90%)
Jun 10, 2004 3.217 3.220 3.138 3.176 2,251,694 -0.05(-1.45%)
Jun 09, 2004 3.248 3.248 3.217 3.223 969,115 -0.02(-0.76%)
Jun 08, 2004 3.308 3.308 3.231 3.248 1,264,032 -0.06(-1.67%)
Jun 07, 2004 3.245 3.305 3.234 3.303 1,241,122 +0.06(+1.69%)
Jun 04, 2004 3.272 3.303 3.245 3.248 890,204 +0.01(+0.43%)
Jun 03, 2004 3.308 3.325 3.234 3.234 898,204 -0.07(-2.16%)
Jun 02, 2004 3.237 3.319 3.228 3.305 1,212,394 +0.07(+2.21%)
Jun 01, 2004 3.261 3.261 3.190 3.234 1,062,572 -0.05(-1.43%)
May 28, 2004 3.248 3.286 3.193 3.281 1,160,029 +0.03(+0.85%)
May 27, 2004 3.316 3.349 3.237 3.253 799,656 -0.06(-1.91%)
May 26, 2004 3.231 3.327 3.231 3.316 1,133,483 +0.06(+1.77%)
May 25, 2004 3.176 3.270 3.168 3.259 999,298 +0.09(+2.86%)
May 24, 2004 3.149 3.198 3.140 3.168 1,118,574 +0.03(+0.96%)
May 21, 2004 3.140 3.149 3.113 3.138 1,100,391 +0.01(+0.26%)
May 20, 2004 3.094 3.143 3.094 3.129 978,570 +0.04(+1.16%)
May 19, 2004 3.107 3.154 3.094 3.094 2,118,963 -0.00(-0.09%)
May 18, 2004 3.025 3.096 3.011 3.096 1,230,577 +0.10(+3.21%)
May 17, 2004 3.022 3.022 2.962 3.000 2,722,251 -0.05(-1.53%)
May 14, 2004 3.036 3.102 3.017 3.047 2,199,692 +0.02(+0.54%)
May 13, 2004 3.025 3.077 3.011 3.030 1,830,956 +0.01(+0.27%)
May 12, 2004 2.975 3.022 2.890 3.022 1,849,138 +0.04(+1.29%)
May 11, 2004 2.890 3.022 2.887 2.984 2,414,971 +0.07(+2.26%)
May 10, 2004 3.011 3.011 2.766 2.918 6,075,065 -0.09(-3.10%)
May 07, 2004 3.149 3.157 3.011 3.011 3,964,101 -0.20(-6.09%)
May 06, 2004 3.231 3.231 3.160 3.206 2,082,962 -0.02(-0.77%)
May 05, 2004 3.278 3.278 3.231 3.231 1,715,680 -0.05(-1.43%)
May 04, 2004 3.259 3.308 3.256 3.278 1,032,753 +0.00(+0.00%)
May 03, 2004 3.204 3.294 3.204 3.278 2,011,688 +0.07(+2.14%)
Apr 30, 2004 3.300 3.311 3.162 3.209 2,349,514 -0.08(-2.51%)
Apr 29, 2004 3.341 3.369 3.245 3.292 1,488,765 -0.04(-1.32%)
Apr 28, 2004 3.410 3.410 3.272 3.336 2,014,233 -0.16(-4.49%)
Apr 27, 2004 3.506 3.514 3.479 3.492 2,061,871 -0.01(-0.16%)
Apr 26, 2004 3.512 3.534 3.481 3.498 1,451,310 +0.01(+0.32%)
Apr 23, 2004 3.536 3.536 3.465 3.487 1,390,217 -0.05(-1.32%)
Apr 22, 2004 3.506 3.561 3.506 3.534 1,500,402 +0.06(+1.66%)
Apr 21, 2004 3.451 3.534 3.451 3.476 1,417,854 +0.05(+1.36%)
Apr 20, 2004 3.644 3.646 3.429 3.429 2,374,606 -0.20(-5.53%)
Apr 19, 2004 3.674 3.685 3.578 3.630 2,407,334 +0.07(+1.85%)
Apr 16, 2004 3.479 3.597 3.465 3.564 2,348,787 +0.10(+2.94%)
Apr 15, 2004 3.437 3.490 3.432 3.462 3,101,534 +0.09(+2.78%)
Apr 14, 2004 3.314 3.514 3.303 3.369 5,477,959 +0.15(+4.52%)
Apr 13, 2004 3.025 3.300 3.025 3.223 6,547,077 -0.09(-2.58%)
Apr 12, 2004 3.479 3.481 3.272 3.308 4,369,203 -0.18(-5.05%)
Apr 08, 2004 3.536 3.558 3.479 3.484 1,536,039 -0.05(-1.48%)
Apr 07, 2004 3.492 3.572 3.451 3.536 1,542,948 +0.03(+0.94%)
Apr 06, 2004 3.492 3.567 3.437 3.503 2,731,706 -0.06(-1.70%)
Apr 05, 2004 3.789 3.792 3.410 3.564 7,079,818 -0.21(-5.68%)
Apr 02, 2004 3.836 3.864 3.770 3.778 1,589,131 -0.06(-1.51%)
Apr 01, 2004 3.842 3.850 3.822 3.836 1,136,392 -0.00(-0.07%)
Mar 31, 2004 3.809 3.847 3.795 3.839 1,021,844 +0.03(+0.79%)
Mar 30, 2004 3.795 3.842 3.787 3.809 1,324,761 +0.02(+0.44%)
Mar 29, 2004 3.836 3.866 3.784 3.792 1,074,573 -0.04(-0.93%)
Mar 26, 2004 3.886 3.888 3.822 3.828 1,327,306 -0.03(-0.78%)
Mar 25, 2004 3.861 3.886 3.850 3.858 1,096,028 +0.00(+0.00%)
Mar 24, 2004 3.894 3.905 3.858 3.858 734,927 -0.03(-0.78%)
Mar 23, 2004 3.891 3.902 3.877 3.888 610,561 +0.01(+0.35%)
Mar 22, 2004 3.899 3.902 3.872 3.875 907,296 -0.02(-0.49%)
Mar 19, 2004 3.888 3.897 3.855 3.894 959,661 +0.02(+0.50%)
Mar 18, 2004 3.891 3.891 3.864 3.875 832,385 -0.01(-0.21%)
Mar 17, 2004 3.894 3.897 3.875 3.883 833,475 +0.02(+0.43%)
Mar 16, 2004 3.855 3.886 3.850 3.866 917,114 +0.02(+0.50%)
Mar 15, 2004 3.877 3.883 3.844 3.847 946,206 -0.03(-0.71%)
Mar 12, 2004 3.864 3.875 3.850 3.875 764,383 +0.02(+0.64%)
Mar 11, 2004 3.853 3.897 3.831 3.850 1,007,662 -0.00(-0.07%)
Mar 10, 2004 3.905 3.910 3.850 3.853 1,019,298 -0.04(-1.13%)
Mar 09, 2004 3.866 3.927 3.866 3.897 1,342,216 +0.03(+0.78%)
Mar 08, 2004 3.891 3.902 3.864 3.866 1,227,667 -0.01(-0.35%)
Mar 05, 2004 3.809 3.883 3.798 3.880 1,337,125 +0.07(+1.95%)
Mar 04, 2004 3.809 3.811 3.795 3.806 1,230,940 -0.00(-0.07%)
Mar 03, 2004 3.822 3.833 3.789 3.809 1,777,136 -0.01(-0.22%)
Mar 02, 2004 3.828 3.842 3.817 3.817 2,016,415 -0.01(-0.14%)
Mar 01, 2004 3.798 3.836 3.795 3.822 2,053,143 +0.01(+0.36%)
Feb 27, 2004 3.836 3.839 3.803 3.809 2,117,872 -0.01(-0.36%)
Feb 26, 2004 3.864 3.866 3.822 3.822 1,722,589 -0.03(-0.71%)
Feb 25, 2004 3.864 3.864 3.831 3.850 1,191,303 -0.01(-0.28%)
Feb 24, 2004 3.905 3.919 3.847 3.861 1,378,944 -0.02(-0.64%)
Feb 23, 2004 3.877 3.908 3.869 3.886 919,296 +0.02(+0.64%)
Feb 20, 2004 3.913 3.921 3.822 3.861 1,211,303 -0.02(-0.64%)
Feb 19, 2004 3.902 3.927 3.877 3.886 905,114 -0.01(-0.14%)
Feb 18, 2004 3.866 3.908 3.866 3.891 1,471,310 +0.02(+0.64%)
Feb 17, 2004 3.806 3.894 3.795 3.866 2,005,142 +0.09(+2.33%)
Feb 13, 2004 3.811 3.814 3.767 3.778 1,244,031 -0.01(-0.15%)
Feb 12, 2004 3.789 3.809 3.770 3.784 1,153,120 -0.01(-0.15%)
Feb 11, 2004 3.754 3.789 3.751 3.789 967,661 +0.04(+1.03%)
Feb 10, 2004 3.745 3.770 3.740 3.751 1,049,481 +0.01(+0.15%)
Feb 09, 2004 3.798 3.809 3.740 3.745 1,704,771 -0.05(-1.30%)
Feb 06, 2004 3.781 3.814 3.740 3.795 1,582,586 +0.01(+0.36%)
Feb 05, 2004 3.822 3.833 3.781 3.781 1,055,663 -0.04(-0.94%)
Feb 04, 2004 3.855 3.877 3.817 3.817 1,225,486 -0.07(-1.70%)
Feb 03, 2004 3.836 3.902 3.828 3.883 1,128,029 +0.04(+1.00%)
Feb 02, 2004 3.795 3.850 3.781 3.844 1,548,403 +0.01(+0.36%)
Jan 30, 2004 3.844 3.850 3.820 3.831 1,171,666 +0.01(+0.29%)
Jan 29, 2004 3.836 3.877 3.798 3.820 1,019,662 -0.01(-0.22%)
Jan 28, 2004 3.864 3.902 3.828 3.828 2,197,147 -0.02(-0.64%)
Jan 27, 2004 3.902 3.905 3.836 3.853 2,515,701 -0.04(-0.99%)
Jan 26, 2004 3.806 3.894 3.803 3.891 2,568,429 +0.11(+2.98%)
Jan 23, 2004 3.814 3.814 3.759 3.778 817,839 -0.02(-0.43%)
Jan 22, 2004 3.809 3.814 3.767 3.795 1,168,030 +0.01(+0.22%)
Jan 21, 2004 3.778 3.795 3.756 3.787 836,748 +0.01(+0.29%)
Jan 20, 2004 3.732 3.776 3.721 3.776 1,201,485 +0.04(+1.18%)
Jan 16, 2004 3.767 3.795 3.701 3.732 1,756,045 -0.01(-0.22%)
Jan 15, 2004 3.729 3.751 3.699 3.740 823,657 +0.01(+0.37%)
Jan 14, 2004 3.734 3.754 3.726 3.726 1,329,488 +0.01(+0.22%)
Jan 13, 2004 3.685 3.718 3.685 3.718 1,232,031 +0.02(+0.67%)
Jan 12, 2004 3.679 3.704 3.671 3.693 1,501,856 +0.01(+0.15%)
Jan 09, 2004 3.685 3.712 3.685 3.688 1,961,504 -0.02(-0.59%)
Jan 08, 2004 3.732 3.748 3.699 3.710 1,745,863 -0.02(-0.59%)
Jan 07, 2004 3.732 3.732 3.712 3.732 818,202 -0.01(-0.22%)
Jan 06, 2004 3.745 3.756 3.715 3.740 841,112 -0.01(-0.15%)
Jan 05, 2004 3.759 3.776 3.710 3.745 1,133,483 -0.01(-0.37%)
Jan 02, 2004 3.822 3.822 3.754 3.759 910,205 -0.07(-1.87%)
Dec 31, 2003 3.850 3.869 3.798 3.831 1,216,031 -0.03(-0.71%)
Dec 30, 2003 3.822 3.861 3.809 3.858 1,109,119 +0.04(+0.94%)
Dec 29, 2003 3.880 3.831 3.759 3.822 1,127,665 -0.06(-1.49%)
Dec 26, 2003 3.861 3.886 3.828 3.880 695,654 +0.03(+0.86%)
Dec 24, 2003 3.822 3.850 3.795 3.847 976,388 +0.03(+0.79%)
Dec 23, 2003 3.820 3.831 3.811 3.817 1,626,587 -0.01(-0.14%)
Dec 22, 2003 3.712 3.820 3.712 3.822 1,960,050 +0.10(+2.81%)
Dec 19, 2003 3.699 3.740 3.685 3.718 1,656,769 +0.03(+0.90%)
Dec 18, 2003 3.693 3.729 3.671 3.685 2,236,784 +0.01(+0.22%)
Dec 17, 2003 3.600 3.690 3.575 3.677 3,989,920 +0.08(+2.22%)
Dec 16, 2003 3.528 3.594 3.479 3.597 2,256,785 +0.04(+1.16%)
Dec 15, 2003 3.660 3.671 3.556 3.556 1,458,582 -0.11(-2.93%)
Dec 12, 2003 3.660 3.699 3.649 3.663 887,659 -0.01(-0.15%)
Dec 11, 2003 3.630 3.685 3.630 3.668 1,441,491 +0.03(+0.91%)
Dec 10, 2003 3.721 3.721 3.602 3.635 2,790,980 -0.09(-2.29%)
Dec 09, 2003 3.836 3.836 3.712 3.721 1,517,129 -0.12(-3.01%)
Dec 08, 2003 3.809 3.836 3.798 3.836 974,570 +0.02(+0.65%)
Dec 05, 2003 3.817 3.844 3.803 3.811 508,740 -0.02(-0.50%)
Dec 04, 2003 3.864 3.872 3.795 3.831 988,389 -0.04(-0.92%)
Dec 03, 2003 3.853 3.872 3.847 3.866 1,222,213 +0.02(+0.43%)
Dec 02, 2003 3.894 3.899 3.855 3.850 864,749 -0.04(-1.13%)
Dec 01, 2003 3.836 3.899 3.836 3.894 1,270,941 +0.05(+1.43%)
Nov 28, 2003 3.897 3.919 3.839 3.839 645,834 -0.06(-1.48%)
Nov 26, 2003 3.935 3.954 3.916 3.897 953,115 -0.04(-1.12%)
Nov 25, 2003 3.891 3.930 3.883 3.941 1,093,846 +0.06(+1.63%)
Nov 24, 2003 3.751 3.877 3.745 3.877 1,026,935 +0.06(+1.51%)
Nov 21, 2003 3.828 3.866 3.800 3.820 1,216,758 -0.01(-0.22%)
Nov 20, 2003 3.825 3.861 3.806 3.828 1,485,129 -0.01(-0.29%)
Nov 19, 2003 3.704 3.844 3.677 3.839 1,958,232 +0.13(+3.64%)
Nov 18, 2003 3.723 3.723 3.630 3.704 11,533,387 -0.04(-0.96%)
Nov 17, 2003 3.748 3.756 3.699 3.740 1,570,949 -0.08(-2.16%)
Nov 14, 2003 3.825 3.828 3.814 3.822 2,267,331 -0.00(-0.07%)
Nov 13, 2003 3.831 3.833 3.787 3.825 1,044,754 -0.01(-0.14%)
Nov 12, 2003 3.809 3.833 3.798 3.831 976,388 +0.02(+0.51%)
Nov 11, 2003 3.798 3.809 3.748 3.811 1,260,396 -0.00(-0.07%)
Nov 10, 2003 3.905 3.905 3.800 3.814 2,852,073 -0.12(-2.94%)
Nov 07, 2003 3.952 3.960 3.932 3.930 692,381 -0.02(-0.42%)
Nov 06, 2003 3.960 3.974 3.913 3.946 781,110 -0.03(-0.69%)
Nov 05, 2003 3.957 3.993 3.949 3.974 1,424,400 +0.03(+0.84%)
Nov 04, 2003 3.877 3.941 3.877 3.941 1,086,820 +0.07(+1.70%)
Nov 03, 2003 3.828 3.875 3.828 3.875 1,514,529 +0.02(+0.50%)
Oct 31, 2003 3.880 3.888 3.836 3.855 1,061,118 -0.06(-1.48%)
Oct 30, 2003 3.921 3.932 3.921 3.913 764,746 -0.01(-0.21%)
Oct 29, 2003 3.932 3.932 3.891 3.921 870,931 -0.02(-0.49%)
Oct 28, 2003 3.993 3.946 3.877 3.941 948,388 -0.05(-1.31%)
Oct 27, 2003 3.932 3.998 3.932 3.993 973,115 +0.07(+1.68%)
Oct 24, 2003 3.960 3.960 3.910 3.927 725,109 +0.00(+0.00%)
Oct 23, 2003 3.888 3.935 3.877 3.927 825,112 +0.04(+0.99%)
Oct 22, 2003 3.987 3.987 3.886 3.888 1,288,396 -0.07(-1.74%)
Oct 21, 2003 3.899 3.974 3.897 3.957 1,305,124 +0.07(+1.70%)
Oct 20, 2003 3.910 3.913 3.795 3.891 3,321,903 -0.04(-1.05%)
Oct 17, 2003 4.053 4.056 3.935 3.932 824,384 -0.13(-3.25%)
Oct 16, 2003 4.029 4.048 4.020 4.064 729,109 +0.04(+1.09%)
Oct 15, 2003 4.117 4.122 4.018 4.020 854,203 -0.08(-1.88%)
Oct 14, 2003 4.056 4.097 4.045 4.097 778,929 +0.05(+1.29%)
Oct 13, 2003 4.001 4.048 3.974 4.045 1,612,405 +0.09(+2.15%)
Oct 10, 2003 4.051 4.029 3.932 3.960 2,031,688 -0.09(-2.24%)
Oct 09, 2003 4.086 4.152 4.042 4.051 1,393,126 -0.04(-1.01%)
Oct 08, 2003 4.185 4.185 4.092 4.092 1,022,935 -0.09(-2.04%)
Oct 07, 2003 4.147 4.174 4.125 4.177 934,205 +0.03(+0.80%)
Oct 06, 2003 4.070 4.147 4.081 4.144 1,093,846 +0.07(+1.82%)
Oct 03, 2003 4.111 4.122 4.067 4.070 1,535,312 +0.01(+0.34%)
Oct 02, 2003 4.067 4.089 4.056 4.056 2,370,606 +0.07(+1.72%)
Oct 01, 2003 3.927 3.987 3.927 3.987 1,728,044 +0.06(+1.54%)
Sep 30, 2003 3.877 3.946 3.811 3.927 1,846,229 +0.10(+2.73%)
Sep 29, 2003 3.778 3.820 3.754 3.822 1,564,040 +0.06(+1.46%)
Sep 26, 2003 3.715 3.767 3.633 3.767 2,963,348 -0.01(-0.29%)
Sep 25, 2003 3.910 3.930 3.743 3.778 2,812,435 -0.15(-3.71%)
Sep 24, 2003 3.949 3.949 3.886 3.924 1,636,769 -0.02(-0.63%)
Sep 23, 2003 3.919 3.963 3.897 3.949 2,045,143 -0.03(-0.83%)
Sep 22, 2003 4.029 4.031 3.908 3.982 3,133,898 -0.07(-1.76%)
Sep 19, 2003 4.103 4.117 3.976 4.053 2,898,983 -0.06(-1.54%)
Sep 18, 2003 4.125 4.166 4.119 4.117 5,666,691 -0.20(-4.71%)
Sep 17, 2003 4.315 4.342 4.290 4.320 1,010,207 -0.01(-0.19%)
Sep 16, 2003 4.207 4.323 4.235 4.328 1,382,580 +0.12(+2.88%)
Sep 15, 2003 4.221 4.221 4.185 4.207 1,584,040 +0.06(+1.32%)
Sep 12, 2003 4.161 4.161 4.119 4.152 1,379,671 +0.01(+0.13%)
Sep 11, 2003 4.139 4.163 4.114 4.147 2,109,508 -0.01(-0.33%)
Sep 10, 2003 4.221 4.224 4.103 4.161 6,949,269 -0.26(-5.79%)
Sep 09, 2003 4.502 4.502 4.414 4.416 1,634,951 -0.07(-1.65%)
Sep 08, 2003 4.504 4.504 4.455 4.491 1,661,133 +0.05(+1.24%)
Sep 05, 2003 4.535 4.535 4.436 4.436 1,542,948 -0.07(-1.59%)
Sep 04, 2003 4.449 4.510 4.438 4.507 1,373,126 +0.06(+1.30%)
Sep 03, 2003 4.441 4.480 4.416 4.449 2,037,506 +0.02(+0.50%)
Sep 02, 2003 4.359 4.433 4.359 4.427 1,604,041 +0.11(+2.48%)
Aug 29, 2003 4.397 4.397 4.317 4.320 1,286,578 -0.06(-1.38%)
Aug 28, 2003 4.328 4.381 4.276 4.381 1,448,037 +0.12(+2.84%)
Aug 27, 2003 4.232 4.287 4.213 4.260 1,669,133 +0.06(+1.44%)
Aug 26, 2003 4.216 4.216 4.166 4.199 1,726,226 +0.05(+1.26%)
Aug 25, 2003 4.202 4.202 4.139 4.147 1,186,212 +0.02(+0.60%)
Aug 22, 2003 4.152 4.166 4.097 4.122 946,569 -0.02(-0.40%)
Aug 21, 2003 4.152 4.158 4.119 4.139 874,567 +0.02(+0.47%)
Aug 20, 2003 3.932 4.133 3.932 4.119 1,150,211 +0.01(+0.20%)
Aug 19, 2003 4.097 4.141 4.070 4.111 1,268,759 +0.03(+0.74%)
Aug 18, 2003 4.070 4.095 4.040 4.081 1,035,299 +0.01(+0.34%)
Aug 15, 2003 4.070 4.084 4.048 4.067 486,557 +0.01(+0.34%)
Aug 14, 2003 4.040 4.070 3.993 4.053 1,681,134 +0.01(+0.34%)
Aug 13, 2003 4.015 4.067 3.960 4.040 9,240,601 +0.04(+0.96%)
Aug 12, 2003 4.117 4.117 4.001 4.001 2,519,701 -0.11(-2.74%)
Aug 11, 2003 4.070 4.152 4.067 4.114 2,969,167 +0.05(+1.35%)
Aug 08, 2003 4.056 4.106 4.048 4.059 1,494,220 +0.01(+0.34%)
Aug 07, 2003 4.037 4.108 4.012 4.045 1,474,219 +0.08(+1.94%)
Aug 06, 2003 3.946 3.993 3.919 3.968 1,582,222 +0.08(+2.12%)
Aug 05, 2003 3.891 3.985 3.853 3.886 1,710,225 -0.07(-1.74%)
Aug 04, 2003 3.916 3.987 3.649 3.954 5,334,318 +0.01(+0.28%)
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.