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 (%)
Dec 31, 2010 2.213 2.226 2.207 2.207 2,903,962 -0.01(-0.43%)
Dec 30, 2010 2.195 2.223 2.195 2.217 2,524,119 +0.02(+0.72%)
Dec 29, 2010 2.207 2.210 2.195 2.201 2,721,373 -0.01(-0.29%)
Dec 28, 2010 2.210 2.213 2.201 2.207 2,371,450 +0.01(+0.29%)
Dec 27, 2010 2.201 2.210 2.191 2.201 3,966,798 -0.01(-0.29%)
Dec 23, 2010 2.201 2.213 2.191 2.207 3,740,860 +0.01(+0.58%)
Dec 22, 2010 2.198 2.210 2.195 2.195 5,370,034 +0.00(+0.00%)
Dec 21, 2010 2.191 2.198 2.184 2.195 3,994,839 +0.01(+0.42%)
Dec 20, 2010 2.164 2.185 2.158 2.185 4,997,144 +0.03(+1.56%)
Dec 17, 2010 2.173 2.173 2.133 2.152 8,991,196 -0.03(-1.26%)
Dec 16, 2010 2.149 2.182 2.146 2.179 3,580,607 +0.03(+1.57%)
Dec 15, 2010 2.207 2.210 2.146 2.146 7,190,838 -0.07(-3.31%)
Dec 14, 2010 2.222 2.231 2.201 2.219 3,430,052 -0.01(-0.27%)
Dec 13, 2010 2.213 2.231 2.207 2.225 4,836,277 +0.02(+0.69%)
Dec 10, 2010 2.191 2.210 2.170 2.210 5,607,985 +0.03(+1.26%)
Dec 09, 2010 2.170 2.185 2.158 2.182 3,962,975 +0.02(+1.13%)
Dec 08, 2010 2.158 2.170 2.146 2.158 2,812,085 -0.01(-0.28%)
Dec 07, 2010 2.170 2.173 2.158 2.164 3,900,664 +0.00(+0.00%)
Dec 06, 2010 2.170 2.173 2.146 2.164 2,904,029 -0.01(-0.28%)
Dec 03, 2010 2.139 2.170 2.136 2.170 2,633,252 +0.02(+1.00%)
Dec 02, 2010 2.130 2.152 2.122 2.149 4,368,812 +0.02(+1.01%)
Dec 01, 2010 2.133 2.139 2.107 2.127 5,199,989 +0.01(+0.29%)
Nov 30, 2010 2.146 2.155 2.121 2.121 3,490,613 -0.03(-1.42%)
Nov 29, 2010 2.121 2.152 2.121 2.152 3,365,866 +0.02(+1.15%)
Nov 26, 2010 2.124 2.130 2.121 2.127 806,932 +0.00(+0.14%)
Nov 24, 2010 2.124 2.124 2.124 2.124 3,167,674 +0.00(+0.14%)
Nov 23, 2010 2.109 2.124 2.106 2.121 3,181,618 +0.00(+0.14%)
Nov 22, 2010 2.106 2.121 2.103 2.118 4,975,959 +0.01(+0.29%)
Nov 19, 2010 2.106 2.112 2.091 2.112 3,769,360 +0.01(+0.29%)
Nov 18, 2010 2.115 2.121 2.097 2.106 3,613,060 +0.00(+0.15%)
Nov 17, 2010 2.094 2.109 2.081 2.103 2,706,550 +0.02(+0.73%)
Nov 16, 2010 2.091 2.103 2.072 2.088 5,168,056 -0.01(-0.29%)
Nov 15, 2010 2.118 2.130 2.091 2.094 5,898,645 -0.02(-1.15%)
Nov 12, 2010 2.109 2.127 2.109 2.118 3,774,000 +0.00(+0.14%)
Nov 11, 2010 2.124 2.133 2.112 2.115 4,109,964 -0.02(-1.00%)
Nov 10, 2010 2.139 2.146 2.124 2.136 5,744,907 -0.02(-0.99%)
Nov 09, 2010 2.167 2.173 2.146 2.158 3,262,736 -0.02(-0.70%)
Nov 08, 2010 2.161 2.176 2.152 2.173 3,602,335 +0.01(+0.57%)
Nov 05, 2010 2.152 2.161 2.146 2.161 3,578,160 +0.01(+0.43%)
Nov 04, 2010 2.149 2.155 2.127 2.152 5,989,742 +0.02(+0.86%)
Nov 03, 2010 2.136 2.136 2.118 2.133 5,514,926 +0.00(+0.14%)
Nov 02, 2010 2.094 2.130 2.078 2.130 8,821,141 +0.04(+1.75%)
Nov 01, 2010 2.088 2.103 2.066 2.094 13,046,377 -0.05(-2.28%)
Oct 29, 2010 2.130 2.149 2.130 2.143 3,947,555 +0.01(+0.57%)
Oct 28, 2010 2.146 2.146 2.130 2.130 3,907,168 +0.01(+0.29%)
Oct 27, 2010 2.146 2.155 2.118 2.124 5,070,132 -0.03(-1.56%)
Oct 25, 2010 2.167 2.182 2.155 2.158 4,693,352 -0.01(-0.42%)
Oct 22, 2010 2.179 2.188 2.167 2.167 3,719,639 -0.02(-0.98%)
Oct 21, 2010 2.188 2.201 2.176 2.188 2,724,192 -0.00(-0.14%)
Oct 20, 2010 2.182 2.201 2.179 2.191 2,701,894 +0.02(+0.70%)
Oct 19, 2010 2.161 2.191 2.161 2.176 4,173,852 +0.01(+0.28%)
Oct 18, 2010 2.173 2.176 2.152 2.170 3,458,968 +0.01(+0.28%)
Oct 15, 2010 2.170 2.176 2.158 2.164 3,123,351 -0.00(-0.14%)
Oct 14, 2010 2.161 2.173 2.152 2.167 3,452,709 +0.01(+0.42%)
Oct 13, 2010 2.173 2.173 2.149 2.158 3,969,712 -0.00(-0.14%)
Oct 12, 2010 2.152 2.167 2.152 2.161 3,312,732 +0.00(+0.00%)
Oct 11, 2010 2.158 2.170 2.149 2.161 3,336,731 +0.01(+0.43%)
Oct 08, 2010 2.152 2.155 2.139 2.152 4,826,435 +0.00(+0.14%)
Oct 07, 2010 2.158 2.173 2.149 2.149 10,309 -0.01(-0.42%)
Oct 06, 2010 2.179 2.179 2.146 2.158 6,581,502 -0.03(-1.26%)
Oct 05, 2010 2.171 2.185 2.156 2.185 4,052 +0.02(+1.10%)
Oct 04, 2010 2.147 2.162 2.141 2.162 8,573,215 +0.02(+0.83%)
Oct 01, 2010 2.144 2.144 2.114 2.144 7,663,629 +0.03(+1.50%)
Sep 30, 2010 2.112 2.141 2.105 2.112 9,753,545 -0.02(-0.93%)
Sep 29, 2010 2.129 2.147 2.123 2.132 5,385,821 +0.00(+0.00%)
Sep 28, 2010 2.132 2.132 2.114 2.132 80,748 +0.01(+0.56%)
Sep 27, 2010 2.129 2.135 2.117 2.120 5,933,624 -0.01(-0.69%)
Sep 24, 2010 2.114 2.135 2.105 2.135 5,360,148 +0.04(+1.84%)
Sep 23, 2010 2.108 2.123 2.097 2.097 15,527 -0.01(-0.58%)
Sep 22, 2010 2.091 2.117 2.088 2.109 4,591,220 +0.02(+1.15%)
Sep 21, 2010 2.085 2.099 2.076 2.085 6,735,331 +0.00(+0.00%)
Sep 20, 2010 2.073 2.085 2.061 2.085 8,276,268 +0.02(+1.15%)
Sep 17, 2010 2.061 2.070 2.055 2.061 5,370,742 +0.00(+0.00%)
Sep 15, 2010 2.049 2.067 2.043 2.061 3,371,287 +0.01(+0.58%)
Sep 14, 2010 2.046 2.061 2.034 2.049 3,412,534 +0.00(+0.00%)
Sep 13, 2010 2.061 2.061 2.031 2.049 6,504,841 -0.00(-0.14%)
Sep 10, 2010 2.058 2.070 2.043 2.052 4,208,672 -0.02(-1.14%)
Sep 09, 2010 2.073 2.076 2.064 2.076 3,141,192 +0.01(+0.57%)
Sep 08, 2010 2.058 2.064 2.045 2.064 4,190,179 +0.02(+0.87%)
Sep 07, 2010 2.058 2.058 2.043 2.046 12,974 -0.01(-0.58%)
Sep 03, 2010 2.067 2.073 2.046 2.058 2,834,452 +0.00(+0.14%)
Sep 02, 2010 2.049 2.061 2.040 2.055 6,288 +0.01(+0.29%)
Sep 01, 2010 2.037 2.049 2.025 2.049 4,014,742 +0.04(+1.84%)
Aug 31, 2010 2.014 2.022 1.984 2.012 7,176 +0.02(+0.97%)
Aug 30, 2010 2.005 2.020 1.990 1.993 4,878,180 +0.00(+0.00%)
Aug 27, 2010 1.972 1.996 1.931 1.993 6,531,101 +0.04(+1.97%)
Aug 26, 2010 1.990 1.996 1.954 1.954 8,851 -0.04(-1.79%)
Aug 25, 2010 2.002 2.002 1.945 1.990 8,766 -0.01(-0.74%)
Aug 24, 2010 2.014 2.020 1.999 2.005 35,607 -0.02(-0.88%)
Aug 23, 2010 2.034 2.049 2.022 2.022 3,962,874 -0.01(-0.44%)
Aug 20, 2010 2.017 2.031 2.014 2.031 4,672,292 +0.01(+0.59%)
Aug 19, 2010 2.055 2.058 2.017 2.020 13,251 -0.04(-1.87%)
Aug 18, 2010 2.049 2.064 2.043 2.058 136,814 +0.01(+0.43%)
Aug 17, 2010 2.076 2.076 2.037 2.049 21,130 -0.01(-0.57%)
Aug 16, 2010 2.052 2.061 2.031 2.061 4,643,057 +0.01(+0.72%)
Aug 13, 2010 2.046 2.085 2.046 2.046 5,807,853 -0.04(-1.85%)
Aug 12, 2010 2.073 2.094 2.055 2.085 5,736,402 +0.00(+0.14%)
Aug 11, 2010 2.094 2.108 2.082 2.082 42,412 -0.01(-0.71%)
Aug 10, 2010 2.097 2.129 2.085 2.097 31,224 -0.02(-0.98%)
Aug 09, 2010 2.088 2.120 2.088 2.117 4,023,975 +0.03(+1.27%)
Aug 06, 2010 2.091 2.097 2.043 2.091 4,426,194 +0.04(+2.02%)
Aug 05, 2010 2.091 2.099 2.046 2.049 6,930,486 -0.04(-1.70%)
Aug 04, 2010 2.085 2.097 2.076 2.085 337 +0.01(+0.72%)
Aug 03, 2010 2.073 2.088 2.058 2.070 3,540,757 -0.00(-0.14%)
Aug 02, 2010 2.073 2.094 2.067 2.073 6,117,683 +0.01(+0.43%)
Jul 30, 2010 2.064 2.079 2.049 2.064 8,169,067 +0.00(+0.00%)
Jul 29, 2010 2.135 2.159 2.043 2.064 20,558,380 -0.15(-6.57%)
Jul 28, 2010 2.185 2.218 2.176 2.209 13,913 +0.02(+0.95%)
Jul 27, 2010 2.221 2.227 2.176 2.188 7,926,075 -0.03(-1.20%)
Jul 26, 2010 2.188 2.221 2.176 2.215 5,976,695 +0.03(+1.22%)
Jul 23, 2010 2.168 2.188 2.153 2.188 4,849,209 +0.02(+0.82%)
Jul 22, 2010 2.147 2.174 2.147 2.171 8,409,519 +0.03(+1.52%)
Jul 21, 2010 2.159 2.171 2.138 2.138 4,156,510 -0.01(-0.69%)
Jul 20, 2010 2.135 2.153 2.126 2.153 337 +0.01(+0.28%)
Jul 19, 2010 2.150 2.153 2.132 2.147 3,516,689 +0.00(+0.00%)
Jul 16, 2010 2.147 2.153 2.111 2.147 10,681,637 +0.02(+0.83%)
Jul 15, 2010 2.144 2.144 2.105 2.129 3,503,995 -0.01(-0.42%)
Jul 14, 2010 2.117 2.147 2.102 2.138 10,486,366 +0.01(+0.56%)
Jul 13, 2010 2.126 2.138 2.120 2.126 36,441 +0.01(+0.42%)
Jul 12, 2010 2.126 2.156 2.105 2.117 6,138,425 -0.02(-1.11%)
Jul 09, 2010 2.141 2.147 2.105 2.141 7,312,889 +0.02(+0.98%)
Jul 08, 2010 2.099 2.144 2.099 2.120 5,971,579 +0.01(+0.28%)
Jul 07, 2010 2.114 2.129 2.055 2.114 10,646,306 +0.05(+2.44%)
Jul 06, 2010 2.064 2.110 2.058 2.064 21,905 -0.01(-0.28%)
Jul 02, 2010 2.070 2.084 2.018 2.070 10,472,510 +0.03(+1.40%)
Jul 01, 2010 2.050 2.073 2.010 2.041 46,525 +0.01(+0.28%)
Jun 30, 2010 2.035 2.073 2.030 2.035 42,988 -0.01(-0.28%)
Jun 29, 2010 2.067 2.084 2.038 2.041 65,415 -0.04(-2.06%)
Jun 25, 2010 2.084 2.087 2.041 2.084 11,837,663 +0.05(+2.24%)
Jun 24, 2010 2.038 2.050 2.018 2.038 5,999,037 +0.00(+0.14%)
Jun 23, 2010 2.012 2.041 1.987 2.035 8,506,630 +0.03(+1.28%)
Jun 22, 2010 2.010 2.041 2.004 2.010 27,590 -0.02(-0.99%)
Jun 21, 2010 2.030 2.035 2.021 2.030 5,000,286 +0.01(+0.71%)
Jun 18, 2010 2.015 2.018 1.992 2.015 5,400,078 +0.03(+1.58%)
Jun 17, 2010 1.984 2.012 1.972 1.984 1,972 -0.02(-0.86%)
Jun 16, 2010 1.975 2.010 1.975 2.001 4,993,408 +0.02(+0.86%)
Jun 15, 2010 1.984 1.998 1.977 1.984 17,672 +0.01(+0.29%)
Jun 14, 2010 1.981 1.992 1.964 1.978 6,162,094 +0.02(+0.87%)
Jun 11, 2010 1.944 1.964 1.924 1.961 5,199,171 -0.01(-0.29%)
Jun 10, 2010 1.967 1.967 1.930 1.967 52,878 +0.04(+1.93%)
Jun 09, 2010 1.952 1.961 1.924 1.930 5,131,799 -0.02(-1.17%)
Jun 08, 2010 1.950 1.952 1.918 1.952 6,743,934 +0.01(+0.74%)
Jun 07, 2010 1.924 1.967 1.912 1.938 8,304,782 +0.03(+1.50%)
Jun 04, 2010 1.910 1.941 1.907 1.910 6,329,978 -0.04(-2.20%)
Jun 03, 2010 1.950 1.961 1.935 1.952 8,262 +0.01(+0.29%)
Jun 02, 2010 1.947 1.947 1.907 1.947 5,260,805 +0.04(+2.10%)
Jun 01, 2010 1.907 1.952 1.907 1.907 15,384 -0.03(-1.62%)
May 28, 2010 1.938 1.944 1.912 1.938 6,502,739 +0.01(+0.74%)
May 27, 2010 1.892 1.927 1.875 1.924 7,021,244 +0.06(+3.22%)
May 26, 2010 1.864 1.907 1.855 1.864 63,005 -0.03(-1.66%)
May 25, 2010 1.835 1.895 1.830 1.895 349 +0.03(+1.53%)
May 24, 2010 1.861 1.898 1.847 1.867 9,368,691 +0.00(+0.00%)
May 21, 2010 1.810 1.887 1.805 1.867 12,521,895 +0.04(+2.03%)
May 20, 2010 1.838 1.858 1.830 1.830 54,557 -0.05(-2.59%)
May 19, 2010 1.872 1.887 1.844 1.878 7,682,066 +0.00(+0.15%)
May 18, 2010 1.907 1.912 1.872 1.875 21,314 -0.02(-1.20%)
May 17, 2010 1.890 1.907 1.858 1.898 8,599,713 +0.01(+0.76%)
May 14, 2010 1.884 1.890 1.838 1.884 9,215,198 -0.01(-0.30%)
May 13, 2010 1.895 1.901 1.878 1.890 4,614,417 -0.01(-0.30%)
May 12, 2010 1.855 1.915 1.852 1.895 8,190,175 +0.04(+2.00%)
May 11, 2010 1.878 1.884 1.851 1.858 1,049 +0.01(+0.62%)
May 10, 2010 1.847 1.850 1.821 1.847 13,133,983 +0.02(+1.25%)
May 07, 2010 1.798 1.838 1.792 1.824 16,897,944 +0.03(+1.59%)
May 06, 2010 1.847 1.850 1.641 1.795 794 -0.04(-2.03%)
May 05, 2010 1.841 1.861 1.830 1.832 10,647,873 -0.02(-1.08%)
May 04, 2010 1.912 1.912 1.844 1.852 16,503,105 -0.06(-3.14%)
May 03, 2010 1.918 1.924 1.890 1.912 7,633,284 -0.01(-0.30%)
Apr 30, 2010 1.961 1.961 1.915 1.918 9,415,101 -0.03(-1.61%)
Apr 29, 2010 1.952 1.958 1.921 1.950 9,803,247 +0.00(+0.15%)
Apr 28, 2010 1.970 1.972 1.932 1.947 10,982,466 -0.01(-0.29%)
Apr 27, 2010 1.966 1.966 1.950 1.952 2,909 -0.01(-0.56%)
Apr 26, 2010 1.955 1.966 1.955 1.963 9,917,785 +0.01(+0.56%)
Apr 23, 2010 1.939 1.952 1.936 1.952 7,421,110 +0.01(+0.57%)
Apr 22, 2010 1.947 1.950 1.933 1.941 10,516,197 -0.01(-0.28%)
Apr 21, 2010 1.944 1.958 1.939 1.947 10,927,710 +0.01(+0.28%)
Apr 20, 2010 1.919 1.941 1.917 1.941 10,512,539 +0.03(+1.58%)
Apr 19, 2010 1.911 1.925 1.903 1.911 10,352,335 +0.00(+0.00%)
Apr 16, 2010 1.933 1.933 1.903 1.911 7,351,385 +0.00(+0.00%)
Apr 15, 2010 1.928 1.928 1.911 1.911 4,773,817 -0.01(-0.71%)
Apr 14, 2010 1.922 1.928 1.906 1.925 6,098,560 +0.01(+0.57%)
Apr 13, 2010 1.903 1.919 1.886 1.914 9,559,656 +0.01(+0.72%)
Apr 12, 2010 1.895 1.903 1.889 1.900 5,071,559 +0.01(+0.44%)
Apr 09, 2010 1.889 1.895 1.884 1.892 3,830,102 +0.01(+0.44%)
Apr 08, 2010 1.881 1.886 1.859 1.884 7,073,174 +0.01(+0.44%)
Apr 07, 2010 1.878 1.881 1.870 1.875 5,747,704 -0.00(-0.15%)
Apr 06, 2010 1.881 1.881 1.870 1.878 7,274,721 -0.01(-0.73%)
Apr 05, 2010 1.878 1.892 1.873 1.892 6,575,634 +0.01(+0.73%)
Apr 01, 2010 1.864 1.878 1.878 1.878 7,457,646 +0.02(+1.34%)
Mar 31, 2010 1.851 1.873 1.842 1.853 7,347,705 +0.00(+0.15%)
Mar 30, 2010 1.856 1.864 1.842 1.851 5,842,037 +0.00(+0.00%)
Mar 29, 2010 1.856 1.870 1.842 1.851 5,242,334 +0.00(+0.00%)
Mar 26, 2010 1.878 1.878 1.831 1.851 10,685,187 -0.02(-1.03%)
Mar 25, 2010 1.892 1.892 1.867 1.870 6,163,849 -0.02(-0.87%)
Mar 24, 2010 1.889 1.906 1.878 1.886 7,663,091 -0.00(-0.15%)
Mar 23, 2010 1.919 1.919 1.881 1.889 8,689,296 -0.04(-2.28%)
Mar 22, 2010 1.908 1.933 1.906 1.933 5,339,773 +0.02(+1.01%)
Mar 19, 2010 1.917 1.925 1.900 1.914 7,182,068 -0.00(-0.14%)
Mar 18, 2010 1.889 1.922 1.886 1.917 4,972,051 +0.03(+1.75%)
Mar 17, 2010 1.862 1.889 1.859 1.884 5,152,590 +0.02(+1.33%)
Mar 16, 2010 1.859 1.859 1.845 1.859 4,029,401 +0.01(+0.45%)
Mar 15, 2010 1.842 1.851 1.842 1.851 5,232,999 -0.00(-0.15%)
Mar 12, 2010 1.870 1.878 1.853 1.853 4,853,979 -0.01(-0.74%)
Mar 11, 2010 1.870 1.878 1.851 1.867 6,245,036 -0.01(-0.44%)
Mar 10, 2010 1.864 1.878 1.859 1.875 5,593,049 +0.01(+0.59%)
Mar 09, 2010 1.856 1.873 1.851 1.864 6,494,057 +0.01(+0.44%)
Mar 08, 2010 1.856 1.864 1.849 1.856 4,222,464 +0.00(+0.15%)
Mar 05, 2010 1.864 1.870 1.845 1.853 6,754,293 +0.00(+0.15%)
Mar 04, 2010 1.870 1.873 1.845 1.851 5,339,697 -0.01(-0.59%)
Mar 03, 2010 1.859 1.870 1.856 1.862 4,115,713 +0.00(+0.00%)
Mar 02, 2010 1.878 1.878 1.856 1.862 6,129,150 -0.01(-0.29%)
Mar 01, 2010 1.864 1.886 1.856 1.867 7,481,344 +0.01(+0.44%)
Feb 26, 2010 1.826 1.867 1.826 1.859 7,344,432 +0.03(+1.50%)
Feb 25, 2010 1.820 1.834 1.820 1.831 6,408,841 -0.00(-0.15%)
Feb 24, 2010 1.834 1.842 1.820 1.834 8,415,434 -0.00(-0.15%)
Feb 23, 2010 1.851 1.856 1.831 1.837 8,541,576 -0.01(-0.74%)
Feb 22, 2010 1.862 1.867 1.837 1.851 9,410,616 +0.00(+0.00%)
Feb 19, 2010 1.922 1.936 1.848 1.851 21,062,432 -0.09(-4.40%)
Feb 18, 2010 1.941 1.947 1.925 1.936 5,100,760 -0.01(-0.71%)
Feb 17, 2010 1.950 1.950 1.925 1.950 4,953,861 +0.00(+0.14%)
Feb 16, 2010 1.908 1.947 1.903 1.947 6,042,613 +0.05(+2.46%)
Feb 12, 2010 1.897 1.900 1.900 1.900 4,904,489 +0.00(+0.14%)
Feb 11, 2010 1.892 1.947 1.881 1.897 4,209,759 +0.01(+0.29%)
Feb 10, 2010 1.914 1.919 1.892 1.892 4,699,837 -0.03(-1.43%)
Feb 09, 2010 1.941 1.947 1.917 1.919 5,488,170 -0.02(-1.13%)
Feb 08, 2010 1.944 1.959 1.936 1.941 3,042,769 +0.00(+0.00%)
Feb 05, 2010 1.941 1.950 1.914 1.941 5,489,126 +0.01(+0.71%)
Feb 04, 2010 1.955 1.969 1.925 1.928 4,313,514 -0.04(-1.82%)
Feb 03, 2010 1.950 1.977 1.947 1.963 5,467,006 +0.01(+0.71%)
Feb 02, 2010 1.939 1.966 1.919 1.950 12,111,474 +0.04(+2.23%)
Feb 01, 2010 1.903 1.922 1.886 1.907 4,660,225 +0.01(+0.51%)
Jan 29, 2010 1.900 1.908 1.895 1.897 4,174,263 +0.01(+0.29%)
Jan 28, 2010 1.856 1.908 1.837 1.892 9,257,834 +0.04(+2.08%)
Jan 27, 2010 1.834 1.853 1.829 1.853 6,130,924 +0.02(+0.90%)
Jan 26, 2010 1.845 1.856 1.829 1.837 8,686,325 -0.02(-1.04%)
Jan 25, 2010 1.851 1.862 1.842 1.856 6,809,207 +0.00(+0.15%)
Jan 22, 2010 1.875 1.884 1.829 1.853 9,337,134 -0.02(-1.32%)
Jan 21, 2010 1.903 1.903 1.878 1.878 4,866,019 -0.02(-0.87%)
Jan 20, 2010 1.906 1.908 1.889 1.895 6,613,009 -0.01(-0.29%)
Jan 19, 2010 1.911 1.922 1.900 1.900 7,242,673 -0.01(-0.58%)
Jan 15, 2010 1.900 1.911 1.911 1.911 5,000,492 +0.01(+0.58%)
Jan 14, 2010 1.903 1.911 1.892 1.900 3,250,254 -0.01(-0.43%)
Jan 13, 2010 1.906 1.911 1.892 1.908 2,741,546 +0.01(+0.43%)
Jan 12, 2010 1.908 1.908 1.892 1.900 4,786,773 -0.01(-0.43%)
Jan 11, 2010 1.925 1.930 1.906 1.908 4,558,833 -0.01(-0.43%)
Jan 08, 2010 1.919 1.919 1.911 1.917 4,013,804 -0.00(-0.14%)
Jan 07, 2010 1.925 1.930 1.911 1.919 4,813,956 -0.01(-0.57%)
Jan 06, 2010 1.936 1.939 1.925 1.930 3,086,766 -0.00(-0.14%)
Jan 05, 2010 1.933 1.941 1.928 1.933 4,868,110 -0.00(-0.14%)
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.