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 30, 2005 2.274 2.291 2.255 2.274 761,474 -0.01(-0.36%)
Sep 29, 2005 2.255 2.282 2.230 2.282 1,241,850 +0.03(+1.22%)
Sep 28, 2005 2.288 2.307 2.244 2.255 1,717,135 -0.03(-1.44%)
Sep 27, 2005 2.324 2.332 2.277 2.288 821,475 -0.04(-1.65%)
Sep 26, 2005 2.277 2.335 2.263 2.326 873,840 +0.04(+1.68%)
Sep 23, 2005 2.288 2.304 2.263 2.288 657,107 -0.02(-0.83%)
Sep 22, 2005 2.282 2.351 2.238 2.307 1,611,677 +0.02(+0.72%)
Sep 21, 2005 2.335 2.340 2.291 2.291 1,305,488 -0.04(-1.88%)
Sep 20, 2005 2.310 2.370 2.308 2.335 1,669,497 +0.02(+0.95%)
Sep 19, 2005 2.304 2.337 2.304 2.313 1,239,668 -0.03(-1.29%)
Sep 16, 2005 2.406 2.406 2.313 2.343 2,772,071 -0.04(-1.73%)
Sep 15, 2005 2.395 2.420 2.379 2.384 589,106 -0.02(-0.69%)
Sep 14, 2005 2.431 2.450 2.390 2.401 893,841 -0.03(-1.36%)
Sep 13, 2005 2.461 2.475 2.428 2.434 1,490,220 -0.04(-1.45%)
Sep 12, 2005 2.447 2.489 2.445 2.469 725,836 +0.02(+0.90%)
Sep 09, 2005 2.453 2.469 2.439 2.447 991,298 -0.01(-0.34%)
Sep 08, 2005 2.483 2.483 2.447 2.456 691,654 -0.04(-1.43%)
Sep 07, 2005 2.508 2.513 2.472 2.491 928,751 -0.03(-1.20%)
Sep 06, 2005 2.467 2.533 2.461 2.522 1,244,759 +0.06(+2.23%)
Sep 02, 2005 2.489 2.497 2.447 2.467 968,024 -0.02(-0.99%)
Sep 01, 2005 2.425 2.522 2.420 2.491 1,885,502 +0.05(+2.14%)
Aug 31, 2005 2.329 2.439 2.324 2.439 1,381,490 +0.10(+4.11%)
Aug 30, 2005 2.304 2.346 2.293 2.343 869,840 +0.01(+0.59%)
Aug 29, 2005 2.299 2.332 2.299 2.329 1,025,480 +0.02(+0.71%)
Aug 26, 2005 2.365 2.365 2.307 2.313 1,358,944 -0.06(-2.44%)
Aug 25, 2005 2.398 2.406 2.357 2.370 1,173,484 -0.04(-1.49%)
Aug 24, 2005 2.414 2.425 2.406 2.406 1,170,211 -0.01(-0.57%)
Aug 23, 2005 2.423 2.434 2.398 2.420 1,290,942 -0.01(-0.45%)
Aug 22, 2005 2.406 2.447 2.406 2.431 1,042,572 +0.02(+1.03%)
Aug 19, 2005 2.357 2.409 2.357 2.406 1,286,578 +0.05(+1.98%)
Aug 18, 2005 2.337 2.381 2.337 2.359 1,293,851 +0.01(+0.47%)
Aug 17, 2005 2.348 2.376 2.337 2.348 1,148,756 -0.00(-0.12%)
Aug 16, 2005 2.351 2.384 2.343 2.351 1,093,119 -0.02(-0.70%)
Aug 15, 2005 2.370 2.384 2.343 2.368 3,019,713 -0.02(-0.92%)
Aug 12, 2005 2.392 2.401 2.368 2.390 1,862,229 -0.01(-0.46%)
Aug 11, 2005 2.401 2.420 2.395 2.401 1,744,408 -0.01(-0.23%)
Aug 10, 2005 2.420 2.461 2.406 2.406 1,806,591 -0.03(-1.13%)
Aug 09, 2005 2.434 2.458 2.419 2.434 2,118,599 +0.00(+0.00%)
Aug 08, 2005 2.431 2.461 2.406 2.434 2,943,348 +0.00(+0.11%)
Aug 05, 2005 2.483 2.505 2.379 2.431 3,787,733 -0.07(-2.86%)
Aug 04, 2005 2.535 2.541 2.500 2.502 1,310,215 -0.04(-1.73%)
Aug 03, 2005 2.557 2.563 2.538 2.546 1,034,208 -0.02(-0.64%)
Aug 02, 2005 2.522 2.566 2.516 2.563 1,297,124 +0.02(+0.87%)
Aug 01, 2005 2.568 2.585 2.535 2.541 1,421,491 -0.04(-1.70%)
Jul 29, 2005 2.593 2.607 2.557 2.585 1,214,576 -0.01(-0.53%)
Jul 28, 2005 2.571 2.601 2.563 2.599 2,190,601 +0.02(+0.96%)
Jul 27, 2005 2.579 2.588 2.544 2.574 1,225,849 -0.07(-2.50%)
Jul 26, 2005 2.615 2.640 2.601 2.640 1,653,497 +0.02(+0.73%)
Jul 25, 2005 2.648 2.648 2.618 2.621 1,042,572 -0.03(-1.04%)
Jul 22, 2005 2.621 2.648 2.607 2.648 944,387 +0.03(+1.05%)
Jul 21, 2005 2.621 2.654 2.599 2.621 1,857,138 -0.02(-0.73%)
Jul 20, 2005 2.502 2.651 2.491 2.640 4,984,128 -0.03(-1.23%)
Jul 19, 2005 2.648 2.692 2.645 2.673 1,458,219 +0.03(+1.25%)
Jul 18, 2005 2.654 2.662 2.637 2.640 1,208,758 -0.01(-0.52%)
Jul 15, 2005 2.676 2.684 2.645 2.654 1,305,851 -0.02(-0.92%)
Jul 14, 2005 2.703 2.709 2.676 2.678 953,115 -0.00(-0.10%)
Jul 13, 2005 2.676 2.698 2.662 2.681 1,016,753 +0.01(+0.41%)
Jul 12, 2005 2.706 2.711 2.670 2.670 1,231,304 -0.04(-1.42%)
Jul 11, 2005 2.684 2.722 2.684 2.709 1,374,580 +0.02(+0.92%)
Jul 08, 2005 2.648 2.692 2.645 2.684 1,262,214 +0.04(+1.56%)
Jul 07, 2005 2.623 2.662 2.612 2.643 1,329,488 -0.00(-0.10%)
Jul 06, 2005 2.681 2.681 2.626 2.645 1,740,044 -0.03(-1.23%)
Jul 05, 2005 2.670 2.695 2.670 2.678 1,428,400 -0.00(-0.10%)
Jul 01, 2005 2.714 2.722 2.665 2.681 1,898,230 -0.02(-0.91%)
Jun 30, 2005 2.714 2.733 2.703 2.706 1,096,755 +0.00(+0.00%)
Jun 29, 2005 2.728 2.728 2.698 2.706 975,297 -0.02(-0.71%)
Jun 28, 2005 2.717 2.736 2.711 2.725 820,021 +0.02(+0.61%)
Jun 27, 2005 2.709 2.736 2.702 2.709 1,218,213 +0.01(+0.51%)
Jun 24, 2005 2.695 2.744 2.695 2.695 1,857,502 +0.01(+0.20%)
Jun 23, 2005 2.684 2.750 2.681 2.689 1,615,677 +0.01(+0.20%)
Jun 22, 2005 2.706 2.714 2.667 2.684 1,040,390 -0.02(-0.71%)
Jun 21, 2005 2.750 2.750 2.700 2.703 1,030,935 -0.04(-1.60%)
Jun 20, 2005 2.769 2.769 2.736 2.747 1,068,754 -0.02(-0.89%)
Jun 17, 2005 2.783 2.799 2.766 2.772 1,118,210 -0.01(-0.20%)
Jun 16, 2005 2.777 2.791 2.764 2.777 766,928 +0.00(+0.10%)
Jun 15, 2005 2.750 2.777 2.736 2.775 1,052,027 +0.03(+1.00%)
Jun 14, 2005 2.717 2.750 2.714 2.747 609,833 +0.04(+1.32%)
Jun 13, 2005 2.725 2.736 2.709 2.711 884,022 -0.02(-0.60%)
Jun 10, 2005 2.722 2.744 2.710 2.728 1,376,762 +0.01(+0.20%)
Jun 09, 2005 2.717 2.731 2.698 2.722 995,661 +0.00(+0.00%)
Jun 08, 2005 2.761 2.761 2.711 2.722 1,509,129 -0.03(-1.10%)
Jun 07, 2005 2.739 2.755 2.709 2.753 1,398,217 +0.02(+0.81%)
Jun 06, 2005 2.684 2.736 2.684 2.731 774,565 +0.05(+1.74%)
Jun 03, 2005 2.676 2.698 2.676 2.684 947,297 +0.01(+0.41%)
Jun 02, 2005 2.750 2.750 2.656 2.673 729,836 +0.01(+0.41%)
Jun 01, 2005 2.632 2.687 2.626 2.662 841,839 +0.03(+1.26%)
May 31, 2005 2.643 2.648 2.629 2.629 604,379 -0.01(-0.52%)
May 27, 2005 2.659 2.667 2.629 2.643 909,477 -0.01(-0.41%)
May 26, 2005 2.629 2.667 2.626 2.654 1,098,937 +0.02(+0.84%)
May 25, 2005 2.634 2.643 2.612 2.632 702,927 -0.01(-0.21%)
May 24, 2005 2.667 2.667 2.621 2.637 750,201 -0.02(-0.93%)
May 23, 2005 2.676 2.678 2.659 2.662 504,740 -0.01(-0.31%)
May 20, 2005 2.673 2.695 2.643 2.670 709,472 -0.01(-0.41%)
May 19, 2005 2.662 2.692 2.656 2.681 699,290 +0.01(+0.52%)
May 18, 2005 2.612 2.698 2.593 2.667 2,479,700 +0.09(+3.41%)
May 17, 2005 2.610 2.610 2.574 2.579 1,229,486 -0.04(-1.68%)
May 16, 2005 2.574 2.632 2.574 2.623 848,021 +0.05(+2.14%)
May 13, 2005 2.599 2.615 2.563 2.568 908,023 -0.02(-0.95%)
May 12, 2005 2.640 2.640 2.588 2.593 810,202 -0.02(-0.74%)
May 11, 2005 2.607 2.634 2.579 2.612 818,566 +0.01(+0.32%)
May 10, 2005 2.612 2.615 2.585 2.604 1,148,029 -0.02(-0.63%)
May 09, 2005 2.623 2.629 2.585 2.621 1,397,854 -0.01(-0.52%)
May 06, 2005 2.623 2.645 2.618 2.634 1,117,483 -0.01(-0.52%)
May 05, 2005 2.637 2.662 2.615 2.648 766,201 +0.02(+0.63%)
May 04, 2005 2.585 2.665 2.585 2.632 1,778,591 +0.05(+1.81%)
May 03, 2005 2.552 2.590 2.544 2.585 1,844,774 +0.02(+0.86%)
May 02, 2005 2.557 2.563 2.513 2.563 1,276,032 -0.00(-0.11%)
Apr 29, 2005 2.571 2.571 2.527 2.566 1,114,574 +0.01(+0.43%)
Apr 28, 2005 2.585 2.612 2.552 2.555 656,744 -0.05(-1.90%)
Apr 27, 2005 2.599 2.615 2.563 2.604 1,090,937 -0.06(-2.07%)
Apr 26, 2005 2.637 2.667 2.626 2.659 2,274,967 +0.02(+0.83%)
Apr 25, 2005 2.618 2.640 2.612 2.637 2,842,982 +0.02(+0.74%)
Apr 22, 2005 2.604 2.623 2.596 2.618 1,000,389 +0.01(+0.53%)
Apr 21, 2005 2.585 2.626 2.571 2.604 1,650,951 +0.02(+0.96%)
Apr 20, 2005 2.588 2.596 2.563 2.579 1,254,941 -0.01(-0.32%)
Apr 19, 2005 2.596 2.599 2.563 2.588 1,145,484 +0.01(+0.21%)
Apr 18, 2005 2.555 2.607 2.555 2.582 1,438,218 +0.03(+1.19%)
Apr 15, 2005 2.568 2.582 2.546 2.552 1,033,117 -0.01(-0.54%)
Apr 14, 2005 2.577 2.596 2.557 2.566 1,196,030 -0.01(-0.21%)
Apr 13, 2005 2.604 2.607 2.568 2.571 686,926 -0.03(-1.16%)
Apr 12, 2005 2.557 2.604 2.555 2.601 920,387 +0.04(+1.72%)
Apr 11, 2005 2.574 2.577 2.557 2.557 784,747 -0.02(-0.75%)
Apr 08, 2005 2.607 2.610 2.568 2.577 1,588,404 -0.01(-0.43%)
Apr 07, 2005 2.593 2.610 2.582 2.588 1,232,031 -0.01(-0.32%)
Apr 06, 2005 2.588 2.599 2.571 2.596 581,105 +0.01(+0.32%)
Apr 05, 2005 2.599 2.610 2.582 2.588 502,194 -0.01(-0.53%)
Apr 04, 2005 2.593 2.612 2.546 2.601 1,416,400 +0.01(+0.32%)
Apr 01, 2005 2.634 2.670 2.585 2.593 1,334,216 -0.03(-1.26%)
Mar 31, 2005 2.648 2.681 2.623 2.626 749,110 -0.03(-1.14%)
Mar 30, 2005 2.593 2.656 2.593 2.656 968,752 +0.06(+2.33%)
Mar 29, 2005 2.621 2.662 2.596 2.596 776,747 -0.03(-1.26%)
Mar 28, 2005 2.599 2.656 2.599 2.629 1,217,485 +0.04(+1.70%)
Mar 24, 2005 2.593 2.640 2.585 2.585 825,112 +0.00(+0.11%)
Mar 23, 2005 2.615 2.615 2.571 2.582 1,245,122 -0.03(-1.26%)
Mar 22, 2005 2.623 2.662 2.599 2.615 1,057,118 -0.03(-1.04%)
Mar 21, 2005 2.662 2.667 2.640 2.643 754,564 -0.03(-1.03%)
Mar 18, 2005 2.667 2.673 2.629 2.670 2,188,056 +0.01(+0.52%)
Mar 17, 2005 2.643 2.676 2.621 2.656 1,601,132 +0.02(+0.63%)
Mar 16, 2005 2.640 2.667 2.626 2.640 927,296 -0.01(-0.31%)
Mar 15, 2005 2.643 2.689 2.634 2.648 1,192,030 +0.01(+0.31%)
Mar 14, 2005 2.648 2.662 2.626 2.640 1,519,675 -0.02(-0.62%)
Mar 11, 2005 2.695 2.709 2.654 2.656 933,478 -0.04(-1.53%)
Mar 10, 2005 2.673 2.698 2.654 2.698 1,664,042 +0.02(+0.62%)
Mar 09, 2005 2.706 2.706 2.667 2.681 1,179,303 -0.02(-0.91%)
Mar 08, 2005 2.764 2.764 2.698 2.706 1,110,574 -0.06(-2.19%)
Mar 07, 2005 2.758 2.775 2.747 2.766 796,747 +0.00(+0.00%)
Mar 04, 2005 2.750 2.769 2.728 2.766 1,921,503 +0.02(+0.70%)
Mar 03, 2005 2.761 2.764 2.717 2.747 1,214,940 +0.01(+0.40%)
Mar 02, 2005 2.673 2.750 2.665 2.736 1,977,141 +0.06(+2.26%)
Mar 01, 2005 2.648 2.678 2.634 2.676 917,478 +0.01(+0.52%)
Feb 28, 2005 2.640 2.662 2.626 2.662 1,086,573 +0.02(+0.73%)
Feb 25, 2005 2.629 2.645 2.615 2.643 895,659 +0.01(+0.42%)
Feb 24, 2005 2.629 2.654 2.601 2.632 2,034,961 +0.00(+0.00%)
Feb 23, 2005 2.604 2.665 2.604 2.632 1,884,775 +0.03(+1.06%)
Feb 22, 2005 2.667 2.670 2.596 2.604 3,224,082 -0.08(-2.97%)
Feb 18, 2005 2.714 2.714 2.684 2.684 1,165,848 -0.04(-1.31%)
Feb 17, 2005 2.739 2.755 2.714 2.720 1,034,208 -0.02(-0.70%)
Feb 16, 2005 2.728 2.744 2.722 2.739 838,203 +0.01(+0.20%)
Feb 15, 2005 2.744 2.747 2.714 2.733 1,154,575 -0.01(-0.40%)
Feb 14, 2005 2.717 2.753 2.717 2.744 1,265,487 +0.02(+0.81%)
Feb 11, 2005 2.711 2.725 2.698 2.722 1,305,124 +0.01(+0.20%)
Feb 10, 2005 2.717 2.736 2.698 2.717 1,512,038 +0.00(+0.00%)
Feb 09, 2005 2.739 2.742 2.709 2.717 1,531,312 -0.03(-1.00%)
Feb 08, 2005 2.755 2.764 2.725 2.744 1,872,411 -0.03(-1.09%)
Feb 07, 2005 2.764 2.791 2.758 2.775 876,386 -0.01(-0.39%)
Feb 04, 2005 2.777 2.794 2.761 2.786 893,477 -0.01(-0.30%)
Feb 03, 2005 2.827 2.832 2.788 2.794 1,028,390 -0.04(-1.45%)
Feb 02, 2005 2.830 2.852 2.810 2.835 1,419,672 -0.01(-0.19%)
Feb 01, 2005 2.739 2.849 2.739 2.841 2,574,248 +0.10(+3.71%)
Jan 31, 2005 2.728 2.742 2.714 2.739 2,094,235 +0.01(+0.20%)
Jan 28, 2005 2.725 2.742 2.711 2.733 1,991,687 +0.01(+0.30%)
Jan 27, 2005 2.750 2.761 2.722 2.725 2,798,981 -0.04(-1.49%)
Jan 26, 2005 2.750 2.777 2.750 2.766 1,003,662 +0.01(+0.30%)
Jan 25, 2005 2.772 2.788 2.744 2.758 1,713,498 -0.01(-0.50%)
Jan 24, 2005 2.695 2.805 2.692 2.772 4,594,663 -0.08(-2.70%)
Jan 21, 2005 2.819 2.871 2.805 2.849 875,295 +0.03(+1.07%)
Jan 20, 2005 2.819 2.868 2.769 2.819 1,097,119 +0.02(+0.59%)
Jan 19, 2005 2.805 2.846 2.791 2.802 1,165,484 +0.00(+0.00%)
Jan 18, 2005 2.794 2.802 2.772 2.802 2,347,333 +0.01(+0.20%)
Jan 14, 2005 2.780 2.797 2.769 2.797 1,364,035 +0.02(+0.59%)
Jan 13, 2005 2.791 2.805 2.758 2.780 1,746,590 -0.01(-0.39%)
Jan 12, 2005 2.753 2.791 2.736 2.791 2,103,690 +0.03(+1.00%)
Jan 11, 2005 2.769 2.775 2.750 2.764 1,594,586 -0.01(-0.20%)
Jan 10, 2005 2.772 2.788 2.753 2.769 1,560,767 -0.00(-0.10%)
Jan 07, 2005 2.805 2.819 2.755 2.772 1,213,849 -0.03(-1.18%)
Jan 06, 2005 2.772 2.808 2.755 2.805 1,428,400 +0.04(+1.59%)
Jan 05, 2005 2.852 2.852 2.725 2.761 2,890,619 -0.09(-3.18%)
Jan 04, 2005 2.876 2.885 2.835 2.852 1,544,403 -0.01(-0.38%)
Jan 03, 2005 2.909 2.923 2.838 2.863 1,855,684 -0.08(-2.80%)
Dec 31, 2004 2.915 2.948 2.904 2.945 1,487,674 +0.02(+0.56%)
Dec 30, 2004 2.907 2.934 2.907 2.929 1,256,395 +0.00(+0.00%)
Dec 29, 2004 2.937 2.940 2.898 2.929 1,395,308 -0.06(-1.93%)
Dec 28, 2004 2.992 3.091 2.967 2.986 1,313,488 +0.01(+0.28%)
Dec 27, 2004 2.964 2.984 2.948 2.978 1,552,039 +0.02(+0.56%)
Dec 23, 2004 2.956 2.967 2.945 2.962 1,065,845 +0.01(+0.19%)
Dec 22, 2004 2.964 2.967 2.937 2.956 1,154,938 -0.01(-0.37%)
Dec 21, 2004 2.896 2.970 2.893 2.967 2,160,782 +0.06(+2.18%)
Dec 20, 2004 2.920 2.920 2.885 2.904 1,518,220 -0.02(-0.75%)
Dec 17, 2004 2.890 2.937 2.887 2.926 1,812,046 +0.03(+1.04%)
Dec 16, 2004 2.918 2.926 2.896 2.896 1,058,209 -0.02(-0.75%)
Dec 15, 2004 2.915 2.929 2.898 2.918 1,855,320 +0.00(+0.09%)
Dec 14, 2004 2.915 2.926 2.909 2.915 1,717,135 -0.01(-0.47%)
Dec 13, 2004 2.948 2.956 2.918 2.929 1,315,306 -0.02(-0.65%)
Dec 10, 2004 2.890 2.948 2.890 2.948 836,748 +0.04(+1.51%)
Dec 09, 2004 2.929 2.929 2.885 2.904 1,030,571 -0.03(-1.03%)
Dec 08, 2004 2.929 2.945 2.915 2.934 797,475 +0.01(+0.47%)
Dec 07, 2004 2.942 2.956 2.915 2.920 989,116 -0.03(-1.12%)
Dec 06, 2004 2.915 2.953 2.901 2.953 1,284,760 +0.02(+0.85%)
Dec 03, 2004 2.926 2.942 2.907 2.929 915,296 +0.00(+0.09%)
Dec 02, 2004 2.951 2.959 2.923 2.926 770,565 -0.04(-1.30%)
Dec 01, 2004 2.918 2.967 2.915 2.964 1,311,306 +0.04(+1.51%)
Nov 30, 2004 2.909 2.929 2.887 2.920 884,386 +0.01(+0.38%)
Nov 29, 2004 2.901 2.931 2.896 2.909 1,046,572 +0.01(+0.28%)
Nov 26, 2004 2.915 2.923 2.901 2.901 357,100 -0.01(-0.38%)
Nov 24, 2004 2.882 2.915 2.863 2.912 595,288 +0.03(+1.15%)
Nov 23, 2004 2.874 2.885 2.852 2.879 825,112 +0.01(+0.19%)
Nov 22, 2004 2.841 2.879 2.838 2.874 1,070,936 +0.02(+0.87%)
Nov 19, 2004 2.887 2.887 2.838 2.849 1,351,671 -0.04(-1.33%)
Nov 18, 2004 2.860 2.887 2.854 2.887 1,027,299 +0.01(+0.38%)
Nov 17, 2004 2.915 2.956 2.863 2.876 1,372,398 -0.03(-1.13%)
Nov 16, 2004 2.929 2.940 2.901 2.909 1,126,210 -0.05(-1.58%)
Nov 15, 2004 2.959 2.970 2.901 2.956 2,001,142 -0.01(-0.46%)
Nov 12, 2004 2.926 2.975 2.868 2.970 1,508,402 +0.06(+1.98%)
Nov 11, 2004 2.893 2.956 2.846 2.912 1,045,845 +0.02(+0.67%)
Nov 10, 2004 2.920 2.953 2.865 2.893 2,127,327 -0.07(-2.32%)
Nov 09, 2004 2.904 2.992 2.904 2.962 1,110,937 +0.04(+1.32%)
Nov 08, 2004 2.942 3.011 2.918 2.923 1,266,941 -0.03(-1.02%)
Nov 05, 2004 2.967 2.992 2.920 2.953 2,418,607 -0.01(-0.46%)
Nov 04, 2004 2.890 2.981 2.887 2.967 1,582,949 +0.07(+2.37%)
Nov 03, 2004 2.887 2.915 2.882 2.898 1,241,486 +0.04(+1.25%)
Nov 02, 2004 2.813 2.912 2.813 2.863 2,080,780 +0.05(+1.66%)
Nov 01, 2004 2.808 2.832 2.802 2.816 1,626,950 +0.00(+0.10%)
Oct 29, 2004 2.846 2.846 2.813 2.813 1,061,118 -0.04(-1.25%)
Oct 28, 2004 2.860 2.871 2.832 2.849 908,386 -0.02(-0.86%)
Oct 27, 2004 2.860 2.879 2.849 2.874 1,497,856 -0.07(-2.24%)
Oct 26, 2004 2.871 2.940 2.868 2.940 1,730,226 +0.06(+2.20%)
Oct 25, 2004 2.860 2.890 2.852 2.876 1,166,939 +0.02(+0.58%)
Oct 22, 2004 2.896 3.168 2.846 2.860 1,120,392 -0.04(-1.23%)
Oct 21, 2004 2.871 2.915 2.854 2.896 1,474,947 +0.04(+1.25%)
Oct 20, 2004 2.887 3.121 2.832 2.860 1,801,500 -0.03(-0.95%)
Oct 19, 2004 2.918 2.920 2.882 2.887 1,963,686 -0.01(-0.28%)
Oct 18, 2004 2.915 2.926 2.893 2.896 2,279,331 -0.01(-0.47%)
Oct 15, 2004 3.066 3.066 2.857 2.909 11,490,477 -0.20(-6.54%)
Oct 14, 2004 3.118 3.132 3.110 3.113 777,110 +0.00(+0.00%)
Oct 13, 2004 3.135 3.135 3.107 3.113 631,288 -0.02(-0.61%)
Oct 12, 2004 3.107 3.160 3.099 3.132 1,354,216 +0.01(+0.44%)
Oct 11, 2004 3.127 3.135 3.107 3.118 748,019 -0.01(-0.35%)
Oct 08, 2004 3.132 3.154 3.121 3.129 1,037,844 -0.01(-0.18%)
Oct 07, 2004 3.143 3.149 3.116 3.135 960,751 -0.01(-0.26%)
Oct 06, 2004 3.135 3.146 3.121 3.143 1,222,213 +0.01(+0.18%)
Oct 05, 2004 3.121 3.143 3.121 3.138 1,169,120 +0.02(+0.53%)
Oct 04, 2004 3.140 3.146 3.113 3.121 1,144,029 -0.01(-0.26%)
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.