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, 2011 2.217 2.245 2.213 2.236 5,227,677 +0.02(+1.00%)
Mar 30, 2011 2.213 2.213 2.213 2.213 3,567,002 +0.02(+0.86%)
Mar 29, 2011 2.217 2.220 2.195 2.195 4,496,674 -0.02(-0.85%)
Mar 28, 2011 2.239 2.239 2.213 2.213 5,331,898 -0.03(-1.54%)
Mar 25, 2011 2.226 2.251 2.226 2.248 3,480,685 +0.03(+1.14%)
Mar 24, 2011 2.248 2.254 2.207 2.223 4,910,294 -0.02(-0.98%)
Mar 23, 2011 2.242 2.254 2.229 2.245 3,108,114 +0.01(+0.42%)
Mar 22, 2011 2.245 2.245 2.232 2.236 3,009,406 -0.01(-0.42%)
Mar 21, 2011 2.242 2.248 2.239 2.245 3,453,324 +0.02(+0.85%)
Mar 18, 2011 2.217 2.232 2.213 2.226 3,845,524 +0.02(+0.86%)
Mar 17, 2011 2.226 2.236 2.207 2.207 6,767,818 -0.00(-0.14%)
Mar 16, 2011 2.223 2.232 2.207 2.210 7,619,816 -0.01(-0.57%)
Mar 15, 2011 2.229 2.236 2.220 2.223 6,905,564 +0.00(+0.14%)
Mar 14, 2011 2.210 2.223 2.201 2.220 2,330,518 +0.01(+0.57%)
Mar 11, 2011 2.210 2.226 2.207 2.207 2,397,514 -0.00(-0.14%)
Mar 10, 2011 2.226 2.232 2.210 2.210 3,250,123 -0.02(-0.85%)
Mar 09, 2011 2.239 2.242 2.226 2.229 2,728,217 -0.00(-0.14%)
Mar 08, 2011 2.213 2.242 2.210 2.232 3,132,088 +0.01(+0.57%)
Mar 07, 2011 2.226 2.239 2.204 2.220 3,370,810 -0.00(-0.14%)
Mar 04, 2011 2.258 2.258 2.220 2.223 3,867,011 -0.03(-1.26%)
Mar 03, 2011 2.254 2.261 2.245 2.251 2,890,115 +0.01(+0.42%)
Mar 02, 2011 2.242 2.248 2.232 2.242 2,832,253 +0.01(+0.28%)
Mar 01, 2011 2.264 2.264 2.236 2.236 2,504,614 -0.02(-0.70%)
Feb 28, 2011 2.258 2.261 2.242 2.251 2,559,852 +0.00(+0.00%)
Feb 25, 2011 2.232 2.251 2.223 2.251 3,865,280 +0.03(+1.28%)
Feb 24, 2011 2.213 2.223 2.207 2.223 3,926,700 +0.01(+0.28%)
Feb 23, 2011 2.226 2.226 2.198 2.217 3,606,707 +0.00(+0.00%)
Feb 22, 2011 2.217 2.236 2.210 2.217 4,380,719 -0.01(-0.28%)
Feb 18, 2011 2.207 2.226 2.201 2.223 4,689,377 +0.03(+1.29%)
Feb 17, 2011 2.172 2.201 2.172 2.195 2,545,222 +0.02(+0.72%)
Feb 16, 2011 2.188 2.198 2.176 2.179 4,000,181 -0.01(-0.29%)
Feb 15, 2011 2.185 2.195 2.179 2.185 2,669,223 -0.01(-0.57%)
Feb 14, 2011 2.198 2.210 2.182 2.198 2,870,160 -0.01(-0.29%)
Feb 11, 2011 2.185 2.204 2.185 2.204 2,163,076 +0.01(+0.29%)
Feb 10, 2011 2.207 2.223 2.191 2.198 5,475,737 -0.01(-0.43%)
Feb 09, 2011 2.226 2.226 2.207 2.207 3,235,499 -0.02(-0.71%)
Feb 08, 2011 2.220 2.226 2.210 2.223 3,017,836 +0.00(+0.00%)
Feb 07, 2011 2.201 2.226 2.191 2.223 4,574,126 +0.03(+1.44%)
Feb 04, 2011 2.195 2.198 2.179 2.191 3,485,550 -0.00(-0.14%)
Feb 03, 2011 2.188 2.195 2.182 2.195 2,834,457 +0.00(+0.14%)
Feb 02, 2011 2.185 2.191 2.176 2.191 4,024,922 +0.00(+0.00%)
Feb 01, 2011 2.169 2.191 2.166 2.191 3,883,392 +0.03(+1.16%)
Jan 31, 2011 2.185 2.185 2.163 2.166 1,958,990 -0.00(-0.15%)
Jan 28, 2011 2.195 2.195 2.169 2.169 3,060,890 -0.02(-0.72%)
Jan 27, 2011 2.198 2.198 2.176 2.185 4,525,364 +0.00(+0.14%)
Jan 26, 2011 2.182 2.191 2.176 2.182 4,570,444 +0.00(+0.00%)
Jan 25, 2011 2.185 2.195 2.176 2.182 3,095,850 -0.00(-0.14%)
Jan 24, 2011 2.163 2.185 2.163 2.185 2,785,356 +0.02(+1.02%)
Jan 21, 2011 2.179 2.179 2.160 2.163 3,226,730 +0.00(+0.15%)
Jan 20, 2011 2.160 2.185 2.160 2.160 3,139,084 -0.01(-0.29%)
Jan 19, 2011 2.201 2.213 2.163 2.166 4,264,057 -0.04(-1.86%)
Jan 18, 2011 2.207 2.220 2.204 2.207 1,950,605 -0.01(-0.57%)
Jan 14, 2011 2.207 2.220 2.201 2.220 2,507,944 +0.02(+0.72%)
Jan 13, 2011 2.210 2.213 2.201 2.204 2,724,161 -0.01(-0.29%)
Jan 12, 2011 2.204 2.213 2.195 2.210 3,482,249 +0.02(+0.86%)
Jan 11, 2011 2.195 2.201 2.185 2.191 2,507,531 +0.00(+0.14%)
Jan 10, 2011 2.188 2.198 2.179 2.188 1,901,395 -0.00(-0.14%)
Jan 07, 2011 2.185 2.198 2.179 2.191 2,085,624 +0.00(+0.00%)
Jan 06, 2011 2.182 2.204 2.176 2.191 3,876,596 +0.01(+0.29%)
Jan 05, 2011 2.163 2.185 2.160 2.185 4,627,935 +0.02(+1.02%)
Jan 04, 2011 2.204 2.204 2.160 2.163 6,434,739 -0.04(-1.86%)
Jan 03, 2011 2.213 2.223 2.191 2.204 4,388,816 -0.00(-0.14%)
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%)
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.