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, 2015 2.596 2.617 2.581 2.586 2,042,201 -0.01(-0.39%)
Mar 30, 2015 2.576 2.602 2.571 2.596 1,280,383 +0.03(+0.99%)
Mar 27, 2015 2.581 2.591 2.566 2.571 3,305,998 -0.01(-0.39%)
Mar 26, 2015 2.601 2.616 2.576 2.581 2,756,901 -0.02(-0.76%)
Mar 25, 2015 2.640 2.647 2.596 2.601 2,846,362 -0.04(-1.68%)
Mar 24, 2015 2.645 2.650 2.631 2.645 2,072,470 +0.00(+0.19%)
Mar 23, 2015 2.645 2.655 2.631 2.640 1,890,499 -0.00(-0.19%)
Mar 20, 2015 2.621 2.645 2.611 2.645 4,227,543 +0.04(+1.52%)
Mar 19, 2015 2.616 2.626 2.596 2.606 1,745,196 -0.02(-0.75%)
Mar 18, 2015 2.561 2.631 2.557 2.626 1,866,863 +0.06(+2.50%)
Mar 17, 2015 2.537 2.561 2.537 2.561 1,850,380 +0.02(+0.78%)
Mar 16, 2015 2.566 2.571 2.537 2.542 2,517,754 -0.02(-0.77%)
Mar 13, 2015 2.557 2.561 2.537 2.561 1,455,893 +0.01(+0.39%)
Mar 12, 2015 2.542 2.557 2.527 2.552 1,532,635 +0.02(+0.78%)
Mar 11, 2015 2.547 2.547 2.517 2.532 2,535,214 -0.01(-0.58%)
Mar 10, 2015 2.566 2.581 2.537 2.547 1,583,268 -0.02(-0.96%)
Mar 09, 2015 2.576 2.586 2.522 2.571 2,459,100 +0.00(+0.00%)
Mar 06, 2015 2.586 2.601 2.552 2.571 3,001,087 -0.02(-0.95%)
Mar 05, 2015 2.586 2.601 2.566 2.596 1,561,559 +0.01(+0.38%)
Mar 04, 2015 2.586 2.591 2.566 2.586 1,728,591 -0.00(-0.19%)
Mar 03, 2015 2.591 2.601 2.576 2.591 1,505,788 -0.00(-0.19%)
Mar 02, 2015 2.586 2.601 2.576 2.596 1,108,563 +0.01(+0.57%)
Feb 27, 2015 2.566 2.616 2.552 2.581 1,371,850 +0.02(+0.77%)
Feb 26, 2015 2.552 2.566 2.552 2.561 757,951 +0.01(+0.39%)
Feb 25, 2015 2.561 2.576 2.552 2.552 623,276 -0.01(-0.39%)
Feb 24, 2015 2.561 2.561 2.542 2.561 773,484 +0.00(+0.00%)
Feb 23, 2015 2.566 2.571 2.542 2.561 958,180 +0.00(+0.00%)
Feb 20, 2015 2.561 2.566 2.557 2.561 1,135,133 +0.00(+0.00%)
Feb 19, 2015 2.576 2.586 2.557 2.561 1,050,162 -0.02(-0.76%)
Feb 18, 2015 2.566 2.581 2.542 2.581 2,290,716 +0.01(+0.58%)
Feb 17, 2015 2.552 2.581 2.547 2.566 1,481,243 +0.02(+0.78%)
Feb 13, 2015 2.522 2.547 2.547 2.547 1,242,062 +0.03(+1.18%)
Feb 12, 2015 2.502 2.532 2.487 2.517 2,695,100 +0.03(+1.19%)
Feb 11, 2015 2.482 2.492 2.482 2.487 1,476,244 +0.00(+0.00%)
Feb 10, 2015 2.507 2.507 2.482 2.487 1,264,688 -0.01(-0.59%)
Feb 09, 2015 2.502 2.517 2.497 2.502 1,233,596 -0.00(-0.20%)
Feb 06, 2015 2.527 2.532 2.487 2.507 2,292,267 -0.02(-0.78%)
Feb 05, 2015 2.527 2.532 2.507 2.527 1,976,710 +0.00(+0.20%)
Feb 04, 2015 2.542 2.547 2.512 2.522 1,332,675 -0.03(-1.16%)
Feb 03, 2015 2.527 2.557 2.522 2.552 1,371,720 +0.02(+0.98%)
Feb 02, 2015 2.557 2.557 2.507 2.527 1,638,168 -0.03(-1.35%)
Jan 30, 2015 2.586 2.586 2.547 2.561 2,113,371 -0.02(-0.95%)
Jan 29, 2015 2.576 2.586 2.547 2.586 1,794,534 +0.02(+0.77%)
Jan 28, 2015 2.596 2.596 2.561 2.566 1,169,530 -0.01(-0.57%)
Jan 27, 2015 2.566 2.586 2.559 2.581 1,918,882 +0.00(+0.19%)
Jan 26, 2015 2.571 2.586 2.566 2.576 2,225,949 +0.00(+0.00%)
Jan 23, 2015 2.596 2.596 2.561 2.576 1,450,959 -0.01(-0.57%)
Jan 22, 2015 2.561 2.591 2.557 2.591 1,945,362 +0.04(+1.55%)
Jan 21, 2015 2.571 2.571 2.542 2.552 1,876,459 -0.02(-0.77%)
Jan 20, 2015 2.611 2.621 2.561 2.571 2,498,785 -0.04(-1.51%)
Jan 16, 2015 2.566 2.616 2.566 2.611 2,190,573 +0.03(+1.34%)
Jan 15, 2015 2.571 2.606 2.557 2.576 1,499,363 +0.01(+0.38%)
Jan 14, 2015 2.566 2.576 2.552 2.566 3,038,101 -0.01(-0.57%)
Jan 13, 2015 2.586 2.596 2.571 2.581 1,624,398 +0.00(+0.19%)
Jan 12, 2015 2.576 2.581 2.557 2.576 1,329,344 -0.00(-0.19%)
Jan 09, 2015 2.581 2.586 2.571 2.581 1,179,393 +0.00(+0.00%)
Jan 08, 2015 2.591 2.591 2.571 2.581 1,051,453 -0.00(-0.19%)
Jan 07, 2015 2.591 2.591 2.576 2.586 938,788 +0.00(+0.00%)
Jan 06, 2015 2.591 2.601 2.576 2.586 1,444,110 +0.00(+0.00%)
Jan 05, 2015 2.601 2.626 2.581 2.586 2,108,778 -0.03(-1.13%)
Jan 02, 2015 2.596 2.621 2.576 2.616 1,318,796 +0.02(+0.95%)
Dec 31, 2014 2.616 2.591 2.591 2.591 1,995,606 -0.02(-0.76%)
Dec 30, 2014 2.606 2.626 2.601 2.611 1,557,813 -0.00(-0.19%)
Dec 29, 2014 2.596 2.626 2.596 2.616 2,123,533 +0.02(+0.76%)
Dec 26, 2014 2.581 2.596 2.561 2.596 1,245,147 +0.04(+1.74%)
Dec 24, 2014 2.576 2.552 2.552 2.552 1,123,153 -0.02(-0.93%)
Dec 23, 2014 2.576 2.585 2.566 2.576 1,940,968 -0.00(-0.19%)
Dec 22, 2014 2.542 2.590 2.542 2.580 1,823,001 +0.04(+1.70%)
Dec 19, 2014 2.523 2.547 2.499 2.537 7,430,393 +0.01(+0.38%)
Dec 18, 2014 2.537 2.542 2.508 2.528 1,990,964 -0.00(-0.19%)
Dec 17, 2014 2.513 2.532 2.499 2.532 2,449,642 +0.02(+0.76%)
Dec 16, 2014 2.518 2.542 2.508 2.513 2,384,940 -0.01(-0.38%)
Dec 15, 2014 2.556 2.556 2.518 2.523 2,504,795 -0.02(-0.76%)
Dec 12, 2014 2.566 2.576 2.542 2.542 1,179,186 -0.03(-1.12%)
Dec 11, 2014 2.571 2.576 2.556 2.571 1,248,230 +0.00(+0.19%)
Dec 10, 2014 2.585 2.585 2.566 2.566 1,309,517 -0.02(-0.74%)
Dec 09, 2014 2.523 2.590 2.523 2.585 1,828,551 +0.05(+1.89%)
Dec 08, 2014 2.590 2.590 2.537 2.537 1,583,197 -0.05(-1.86%)
Dec 05, 2014 2.595 2.604 2.576 2.585 1,596,530 -0.01(-0.55%)
Dec 04, 2014 2.604 2.609 2.590 2.600 1,309,574 +0.00(+0.00%)
Dec 03, 2014 2.619 2.624 2.590 2.600 2,857,114 -0.02(-0.73%)
Dec 02, 2014 2.604 2.619 2.595 2.619 1,172,833 +0.02(+0.74%)
Dec 01, 2014 2.595 2.614 2.590 2.600 1,821,775 +0.00(+0.18%)
Nov 28, 2014 2.604 2.609 2.595 2.595 684,884 -0.00(-0.18%)
Nov 26, 2014 2.590 2.600 2.600 2.600 1,347,077 +0.01(+0.37%)
Nov 25, 2014 2.585 2.595 2.580 2.590 2,295,296 +0.01(+0.37%)
Nov 24, 2014 2.566 2.580 2.561 2.580 1,207,039 +0.02(+0.75%)
Nov 21, 2014 2.566 2.566 2.552 2.561 1,008,380 +0.00(+0.19%)
Nov 20, 2014 2.556 2.580 2.547 2.556 2,647,429 +0.00(+0.00%)
Nov 19, 2014 2.561 2.566 2.552 2.556 1,884,667 +0.00(+0.00%)
Nov 18, 2014 2.552 2.561 2.547 2.556 2,538,646 +0.01(+0.38%)
Nov 17, 2014 2.552 2.566 2.542 2.547 2,518,087 +0.00(+0.00%)
Nov 14, 2014 2.537 2.561 2.532 2.547 3,026,596 +0.01(+0.38%)
Nov 13, 2014 2.537 2.547 2.532 2.537 1,883,135 +0.00(+0.00%)
Nov 12, 2014 2.537 2.547 2.532 2.537 3,526,001 +0.00(+0.00%)
Nov 11, 2014 2.518 2.547 2.518 2.537 2,153,710 +0.02(+0.96%)
Nov 10, 2014 2.504 2.523 2.504 2.513 2,990,689 +0.01(+0.58%)
Nov 07, 2014 2.499 2.504 2.484 2.499 3,629,043 +0.00(+0.00%)
Nov 06, 2014 2.465 2.504 2.465 2.499 2,608,738 +0.04(+1.76%)
Nov 05, 2014 2.479 2.479 2.451 2.455 1,110,908 -0.02(-0.78%)
Nov 04, 2014 2.494 2.508 2.465 2.475 1,796,238 -0.02(-0.77%)
Nov 03, 2014 2.484 2.499 2.475 2.494 2,310,109 +0.00(+0.00%)
Oct 31, 2014 2.504 2.504 2.475 2.494 3,325,020 +0.00(+0.19%)
Oct 30, 2014 2.475 2.494 2.455 2.489 2,144,628 +0.02(+0.78%)
Oct 29, 2014 2.504 2.504 2.460 2.470 1,816,146 -0.03(-1.34%)
Oct 28, 2014 2.494 2.513 2.479 2.504 3,026,615 +0.01(+0.39%)
Oct 27, 2014 2.479 2.504 2.489 2.494 2,155,104 +0.00(+0.19%)
Oct 24, 2014 2.494 2.494 2.465 2.489 1,935,364 +0.00(+0.00%)
Oct 23, 2014 2.489 2.494 2.479 2.489 1,927,283 +0.00(+0.19%)
Oct 22, 2014 2.494 2.508 2.479 2.484 2,351,457 -0.01(-0.58%)
Oct 21, 2014 2.475 2.504 2.446 2.499 2,274,739 +0.03(+1.17%)
Oct 20, 2014 2.470 2.475 2.451 2.470 1,550,316 +0.01(+0.59%)
Oct 17, 2014 2.475 2.475 2.446 2.455 1,267,952 +0.00(+0.00%)
Oct 16, 2014 2.470 2.470 2.451 2.455 1,819,230 -0.02(-0.78%)
Oct 15, 2014 2.475 2.504 2.455 2.475 2,815,345 -0.00(-0.19%)
Oct 14, 2014 2.489 2.494 2.472 2.479 2,984,080 +0.00(+0.00%)
Oct 13, 2014 2.436 2.494 2.431 2.479 2,505,465 +0.04(+1.77%)
Oct 10, 2014 2.417 2.446 2.417 2.436 3,208,721 +0.01(+0.60%)
Oct 09, 2014 2.403 2.427 2.403 2.422 2,253,206 +0.02(+0.80%)
Oct 08, 2014 2.355 2.407 2.350 2.403 2,919,182 +0.04(+1.83%)
Oct 07, 2014 2.326 2.367 2.326 2.359 2,064,476 +0.02(+1.03%)
Oct 06, 2014 2.326 2.355 2.316 2.335 1,918,846 +0.01(+0.41%)
Oct 03, 2014 2.331 2.331 2.307 2.326 1,348,789 +0.00(+0.21%)
Oct 02, 2014 2.311 2.326 2.302 2.321 1,849,869 +0.00(+0.21%)
Oct 01, 2014 2.302 2.321 2.302 2.316 2,795,323 +0.01(+0.63%)
Sep 30, 2014 2.355 2.355 2.302 2.302 2,958,531 -0.04(-1.84%)
Sep 29, 2014 2.355 2.359 2.335 2.345 2,129,443 -0.01(-0.61%)
Sep 26, 2014 2.359 2.359 2.326 2.359 3,313,101 +0.01(+0.41%)
Sep 25, 2014 2.345 2.354 2.336 2.350 2,089,513 +0.01(+0.40%)
Sep 24, 2014 2.336 2.352 2.336 2.340 2,556,610 +0.00(+0.00%)
Sep 23, 2014 2.359 2.359 2.340 2.340 2,002,206 -0.02(-0.79%)
Sep 22, 2014 2.364 2.382 2.354 2.359 1,895,974 -0.01(-0.59%)
Sep 19, 2014 2.359 2.378 2.354 2.373 4,346,916 +0.02(+0.99%)
Sep 18, 2014 2.359 2.364 2.350 2.350 1,957,388 -0.01(-0.40%)
Sep 17, 2014 2.364 2.382 2.359 2.359 1,301,561 -0.00(-0.20%)
Sep 16, 2014 2.354 2.368 2.345 2.364 2,419,783 +0.01(+0.40%)
Sep 15, 2014 2.340 2.359 2.336 2.354 2,127,424 +0.01(+0.40%)
Sep 12, 2014 2.396 2.396 2.340 2.345 2,178,868 -0.05(-2.14%)
Sep 11, 2014 2.368 2.401 2.368 2.396 1,852,123 +0.03(+1.18%)
Sep 10, 2014 2.387 2.387 2.368 2.368 1,516,238 -0.02(-0.98%)
Sep 09, 2014 2.396 2.406 2.392 2.392 1,399,620 -0.01(-0.39%)
Sep 08, 2014 2.396 2.406 2.387 2.401 2,026,096 +0.00(+0.19%)
Sep 05, 2014 2.387 2.401 2.382 2.396 979,116 +0.00(+0.20%)
Sep 04, 2014 2.406 2.406 2.382 2.392 1,200,445 -0.01(-0.39%)
Sep 03, 2014 2.415 2.415 2.392 2.401 3,396,400 -0.00(-0.19%)
Sep 02, 2014 2.420 2.420 2.396 2.406 1,087,170 -0.02(-0.77%)
Aug 29, 2014 2.415 2.425 2.425 2.425 1,441,300 +0.01(+0.58%)
Aug 28, 2014 2.401 2.415 2.401 2.410 919,217 +0.00(+0.19%)
Aug 27, 2014 2.392 2.410 2.392 2.406 2,576,274 -0.01(-0.58%)
Aug 26, 2014 2.425 2.425 2.410 2.420 829,067 +0.00(+0.19%)
Aug 25, 2014 2.415 2.420 2.406 2.415 831,354 +0.00(+0.19%)
Aug 22, 2014 2.420 2.420 2.396 2.410 1,363,978 -0.00(-0.19%)
Aug 21, 2014 2.415 2.425 2.410 2.415 1,667,317 -0.00(-0.19%)
Aug 20, 2014 2.415 2.429 2.401 2.420 2,032,700 +0.00(+0.19%)
Aug 19, 2014 2.415 2.429 2.410 2.415 1,034,446 +0.00(+0.00%)
Aug 18, 2014 2.406 2.425 2.401 2.415 1,407,996 +0.01(+0.58%)
Aug 15, 2014 2.415 2.434 2.401 2.401 1,247,503 +0.00(+0.00%)
Aug 14, 2014 2.392 2.406 2.382 2.401 1,600,291 +0.00(+0.19%)
Aug 13, 2014 2.396 2.396 2.382 2.396 569,586 +0.01(+0.39%)
Aug 12, 2014 2.396 2.415 2.382 2.387 1,253,933 -0.01(-0.58%)
Aug 11, 2014 2.387 2.415 2.387 2.401 884,345 +0.01(+0.59%)
Aug 08, 2014 2.378 2.406 2.373 2.387 2,198,870 +0.01(+0.39%)
Aug 07, 2014 2.378 2.406 2.368 2.378 2,716,510 -0.00(-0.20%)
Aug 06, 2014 2.368 2.382 2.364 2.382 1,060,164 +0.01(+0.39%)
Aug 05, 2014 2.359 2.387 2.359 2.373 1,073,568 +0.00(+0.00%)
Aug 04, 2014 2.382 2.387 2.350 2.373 1,670,292 +0.00(+0.00%)
Aug 01, 2014 2.368 2.392 2.354 2.373 1,425,894 +0.00(+0.00%)
Jul 31, 2014 2.378 2.391 2.359 2.373 2,060,008 -0.02(-0.78%)
Jul 30, 2014 2.420 2.420 2.382 2.392 1,516,538 -0.03(-1.16%)
Jul 29, 2014 2.439 2.439 2.415 2.420 1,143,816 -0.01(-0.38%)
Jul 28, 2014 2.415 2.439 2.413 2.429 810,343 +0.01(+0.58%)
Jul 25, 2014 2.425 2.429 2.410 2.415 1,073,262 -0.01(-0.58%)
Jul 24, 2014 2.429 2.439 2.420 2.429 1,132,689 +0.00(+0.00%)
Jul 23, 2014 2.429 2.443 2.429 2.429 768,793 -0.00(-0.19%)
Jul 22, 2014 2.443 2.448 2.425 2.434 1,319,797 +0.00(+0.00%)
Jul 21, 2014 2.434 2.443 2.429 2.434 1,317,521 -0.01(-0.38%)
Jul 18, 2014 2.415 2.443 2.415 2.443 1,010,995 +0.02(+0.77%)
Jul 17, 2014 2.420 2.429 2.415 2.425 1,411,417 -0.01(-0.38%)
Jul 16, 2014 2.429 2.439 2.425 2.434 1,350,913 +0.00(+0.19%)
Jul 15, 2014 2.439 2.443 2.425 2.429 1,415,233 -0.01(-0.57%)
Jul 14, 2014 2.415 2.443 2.410 2.443 1,066,269 +0.03(+1.16%)
Jul 11, 2014 2.415 2.425 2.410 2.415 1,092,875 -0.00(-0.19%)
Jul 10, 2014 2.429 2.439 2.420 2.420 3,511,877 -0.02(-0.96%)
Jul 09, 2014 2.434 2.448 2.425 2.443 3,569,018 +0.01(+0.38%)
Jul 08, 2014 2.373 2.434 2.368 2.434 4,184,395 +0.06(+2.36%)
Jul 07, 2014 2.373 2.387 2.359 2.378 2,567,285 -0.00(-0.20%)
Jul 03, 2014 2.392 2.382 2.382 2.382 1,149,315 -0.01(-0.59%)
Jul 02, 2014 2.392 2.401 2.368 2.396 2,737,435 +0.00(+0.00%)
Jul 01, 2014 2.410 2.410 2.396 2.396 2,585,686 -0.01(-0.58%)
Jun 30, 2014 2.410 2.420 2.392 2.410 2,275,735 -0.00(-0.19%)
Jun 27, 2014 2.410 2.429 2.410 2.415 3,468,165 -0.00(-0.19%)
Jun 26, 2014 2.406 2.425 2.392 2.420 1,130,392 +0.02(+0.97%)
Jun 25, 2014 2.401 2.406 2.392 2.396 2,151,177 -0.00(-0.19%)
Jun 24, 2014 2.406 2.419 2.401 2.401 1,808,568 -0.01(-0.57%)
Jun 23, 2014 2.442 2.442 2.410 2.415 2,001,213 -0.03(-1.30%)
Jun 20, 2014 2.396 2.446 2.387 2.446 7,661,274 +0.05(+2.28%)
Jun 19, 2014 2.387 2.396 2.378 2.392 1,501,149 +0.00(+0.00%)
Jun 18, 2014 2.392 2.396 2.378 2.392 1,696,037 +0.00(+0.00%)
Jun 17, 2014 2.406 2.415 2.392 2.392 1,164,020 -0.02(-0.75%)
Jun 16, 2014 2.419 2.428 2.406 2.410 1,307,360 -0.01(-0.38%)
Jun 13, 2014 2.419 2.419 2.401 2.419 721,374 +0.00(+0.19%)
Jun 12, 2014 2.424 2.428 2.410 2.415 1,217,451 -0.01(-0.56%)
Jun 11, 2014 2.415 2.428 2.401 2.428 1,511,445 +0.01(+0.38%)
Jun 10, 2014 2.428 2.428 2.415 2.419 1,790,129 -0.00(-0.19%)
Jun 06, 2014 2.428 2.433 2.415 2.424 1,795,488 +0.00(+0.19%)
Jun 05, 2014 2.392 2.419 2.392 2.419 1,119,331 +0.03(+1.14%)
Jun 04, 2014 2.396 2.396 2.378 2.392 1,304,908 -0.01(-0.38%)
Jun 03, 2014 2.424 2.428 2.401 2.401 4,149,661 -0.03(-1.12%)
Jun 02, 2014 2.456 2.460 2.428 2.428 2,174,705 -0.03(-1.11%)
May 30, 2014 2.424 2.469 2.419 2.456 4,610,325 +0.04(+1.50%)
May 29, 2014 2.424 2.433 2.419 2.419 2,529,208 -0.01(-0.37%)
May 28, 2014 2.456 2.456 2.424 2.428 3,184,102 +0.00(+0.19%)
May 27, 2014 2.433 2.437 2.419 2.424 1,856,730 +0.00(+0.00%)
May 23, 2014 2.415 2.424 2.424 2.424 1,311,965 +0.01(+0.28%)
May 22, 2014 2.419 2.424 2.406 2.417 1,027,075 -0.00(-0.09%)
May 21, 2014 2.419 2.424 2.410 2.419 1,600,430 -0.00(-0.19%)
May 20, 2014 2.424 2.428 2.415 2.424 1,648,753 -0.00(-0.19%)
May 19, 2014 2.419 2.433 2.419 2.428 1,667,909 +0.00(+0.00%)
May 16, 2014 2.415 2.433 2.415 2.428 3,225,091 +0.00(+0.19%)
May 15, 2014 2.424 2.440 2.401 2.424 4,773,494 -0.01(-0.37%)
May 14, 2014 2.415 2.437 2.410 2.433 2,971,643 +0.02(+0.94%)
May 13, 2014 2.410 2.415 2.401 2.410 4,190,472 +0.00(+0.19%)
May 12, 2014 2.410 2.433 2.401 2.406 4,665,550 -0.01(-0.38%)
May 09, 2014 2.419 2.446 2.410 2.415 7,076,196 -0.01(-0.38%)
May 08, 2014 2.460 2.460 2.419 2.424 5,825,499 -0.03(-1.30%)
May 07, 2014 2.460 2.474 2.451 2.456 6,911,644 -0.01(-0.37%)
May 06, 2014 2.465 2.474 2.460 2.465 2,080,622 -0.00(-0.18%)
May 05, 2014 2.460 2.478 2.456 2.469 1,712,759 +0.01(+0.37%)
May 02, 2014 2.474 2.483 2.456 2.460 2,938,805 -0.01(-0.55%)
May 01, 2014 2.460 2.474 2.446 2.474 3,135,833 +0.02(+0.74%)
Apr 30, 2014 2.456 2.501 2.446 2.456 3,604,305 +0.00(+0.00%)
Apr 29, 2014 2.474 2.483 2.433 2.456 6,912,339 -0.02(-0.74%)
Apr 28, 2014 2.497 2.506 2.474 2.474 2,251,925 -0.02(-0.73%)
Apr 25, 2014 2.492 2.506 2.478 2.492 2,221,666 -0.00(-0.18%)
Apr 24, 2014 2.501 2.515 2.492 2.497 3,142,870 +0.00(+0.00%)
Apr 23, 2014 2.497 2.510 2.492 2.497 2,946,176 -0.00(-0.18%)
Apr 22, 2014 2.483 2.506 2.478 2.501 2,867,957 +0.02(+0.73%)
Apr 21, 2014 2.460 2.492 2.460 2.483 4,320,287 +0.03(+1.11%)
Apr 17, 2014 2.424 2.456 2.456 2.456 4,179,773 +0.02(+0.75%)
Apr 16, 2014 2.424 2.442 2.415 2.437 3,084,882 +0.01(+0.56%)
Apr 15, 2014 2.410 2.444 2.410 2.424 3,384,185 +0.00(+0.19%)
Apr 14, 2014 2.419 2.442 2.401 2.419 5,524,483 +0.01(+0.38%)
Apr 11, 2014 2.356 2.415 2.356 2.410 6,398,706 +0.04(+1.73%)
Apr 10, 2014 2.360 2.387 2.356 2.369 4,845,874 +0.00(+0.19%)
Apr 09, 2014 2.351 2.369 2.346 2.365 10,819,017 +0.01(+0.58%)
Apr 08, 2014 2.351 2.365 2.337 2.351 6,096,945 +0.00(+0.19%)
Apr 07, 2014 2.301 2.346 2.301 2.346 8,044,170 +0.04(+1.57%)
Apr 04, 2014 2.319 2.337 2.301 2.310 3,218,056 +0.00(+0.20%)
Apr 03, 2014 2.296 2.324 2.292 2.306 3,347,964 +0.00(+0.20%)
Apr 02, 2014 2.296 2.315 2.287 2.301 3,734,826 +0.01(+0.40%)
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.