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 (%)
Jan 31, 2008 8.750 9.000 8.690 8.950 2,711,100 +0.16(+1.82%)
Jan 30, 2008 8.830 9.000 8.720 8.790 2,005,273 -0.09(-1.01%)
Jan 29, 2008 9.100 9.200 8.860 8.880 1,333,200 -0.25(-2.74%)
Jan 28, 2008 8.890 9.220 8.880 9.130 1,293,122 +0.20(+2.24%)
Jan 25, 2008 8.990 9.090 8.750 8.930 9,171,300 +0.05(+0.56%)
Jan 24, 2008 9.100 9.250 8.840 8.880 1,173,524 -0.22(-2.42%)
Jan 23, 2008 9.190 9.390 9.080 9.100 1,932,758 -0.10(-1.09%)
Jan 22, 2008 8.740 9.380 8.350 9.200 1,823,916 +0.63(+7.35%)
Jan 21, 2008 8.890 8.900 8.100 8.570 0 +0.00(+0.00%)
Jan 18, 2008 8.890 8.900 8.100 8.570 1,451,005 -0.30(-3.38%)
Jan 17, 2008 8.800 8.970 8.700 8.870 595,400 +0.12(+1.37%)
Jan 16, 2008 8.470 8.890 8.470 8.750 917,197 +0.11(+1.27%)
Jan 15, 2008 8.610 8.780 8.400 8.640 590,630 -0.11(-1.26%)
Jan 14, 2008 8.510 8.880 8.320 8.750 566,252 +0.39(+4.67%)
Jan 11, 2008 8.320 8.520 8.230 8.360 510,300 -0.01(-0.12%)
Jan 10, 2008 8.240 8.550 8.030 8.370 764,309 +0.05(+0.60%)
Jan 09, 2008 8.210 8.390 8.110 8.320 1,062,249 +0.13(+1.59%)
Jan 08, 2008 8.440 8.650 8.140 8.190 1,389,960 -0.19(-2.27%)
Jan 07, 2008 8.150 8.420 8.010 8.380 1,304,902 +0.28(+3.46%)
Jan 04, 2008 8.340 8.350 7.920 8.100 1,238,664 -0.16(-1.94%)
Jan 03, 2008 8.280 8.309 8.200 8.260 1,234,000 +0.02(+0.24%)
Jan 02, 2008 8.260 8.380 8.160 8.240 462,612 -0.02(-0.24%)
Jan 01, 2008 8.220 8.340 8.180 8.260 0 +0.00(+0.00%)
Dec 31, 2007 8.220 8.340 8.180 8.260 1,391,100 +0.01(+0.12%)
Dec 28, 2007 8.290 8.300 8.230 8.250 374,200 +0.01(+0.12%)
Dec 27, 2007 8.270 8.350 8.220 8.240 354,500 -0.03(-0.36%)
Dec 26, 2007 8.290 8.390 8.230 8.270 683,400 -0.03(-0.36%)
Dec 24, 2007 8.450 8.520 8.260 8.300 4,358,175 -0.08(-0.95%)
Dec 21, 2007 8.480 8.530 8.240 8.380 867,500 +0.02(+0.24%)
Dec 20, 2007 8.550 8.550 8.120 8.360 1,060,007 -0.09(-1.07%)
Dec 19, 2007 8.500 8.622 8.300 8.450 608,900 -0.05(-0.59%)
Dec 18, 2007 8.160 8.510 8.160 8.500 838,775 +0.29(+3.53%)
Dec 17, 2007 8.450 8.510 8.130 8.210 1,191,856 -0.05(-0.61%)
Dec 14, 2007 8.650 8.650 8.150 8.260 1,451,850 +0.00(+0.00%)
Dec 13, 2007 7.960 8.270 7.960 8.260 732,226 +0.10(+1.23%)
Dec 12, 2007 7.880 8.200 7.850 8.160 1,116,050 +0.48(+6.25%)
Dec 11, 2007 8.050 8.200 7.610 7.680 1,155,639 -0.30(-3.76%)
Dec 10, 2007 8.000 8.000 7.750 7.980 1,058,878 +0.18(+2.31%)
Dec 07, 2007 8.000 8.040 7.800 7.800 847,700 -0.16(-2.01%)
Dec 06, 2007 7.950 8.000 7.560 7.960 2,657,950 +0.37(+4.87%)
Dec 05, 2007 7.400 7.650 7.310 7.590 968,500 +0.34(+4.69%)
Dec 04, 2007 7.320 7.400 7.030 7.250 536,900 -0.09(-1.23%)
Dec 03, 2007 7.140 7.410 7.030 7.340 1,272,200 +0.32(+4.56%)
Nov 30, 2007 7.190 7.350 6.900 7.020 3,952,540 +0.27(+4.00%)
Nov 29, 2007 6.880 6.970 6.670 6.750 651,700 -0.13(-1.89%)
Nov 28, 2007 6.530 7.010 6.500 6.880 644,100 +0.35(+5.36%)
Nov 27, 2007 6.520 6.650 6.420 6.530 330,200 +0.04(+0.62%)
Nov 26, 2007 7.110 7.110 6.450 6.490 690,850 -0.61(-8.59%)
Nov 23, 2007 7.130 7.140 7.060 7.100 390,601 +0.01(+0.14%)
Nov 21, 2007 6.610 7.090 6.280 7.090 751,651 +0.45(+6.78%)
Nov 20, 2007 6.960 6.962 6.530 6.640 983,300 -0.32(-4.60%)
Nov 19, 2007 6.980 7.090 6.880 6.960 376,300 -0.02(-0.29%)
Nov 16, 2007 7.130 7.130 6.810 6.980 664,400 -0.12(-1.69%)
Nov 15, 2007 6.940 7.120 6.640 7.100 886,000 +0.11(+1.57%)
Nov 14, 2007 6.970 7.050 6.860 6.990 279,100 +0.05(+0.72%)
Nov 13, 2007 6.700 6.970 6.700 6.940 436,301 +0.14(+2.06%)
Nov 12, 2007 6.590 6.900 6.480 6.800 533,700 +0.26(+3.98%)
Nov 09, 2007 6.300 6.660 6.250 6.540 1,250,700 +0.09(+1.40%)
Nov 08, 2007 6.500 6.590 6.350 6.450 521,400 -0.04(-0.62%)
Nov 07, 2007 6.750 6.750 6.380 6.490 421,800 -0.39(-5.67%)
Nov 06, 2007 6.640 6.930 6.511 6.880 382,700 +0.23(+3.46%)
Nov 05, 2007 6.400 6.730 6.220 6.650 329,500 +0.15(+2.31%)
Nov 02, 2007 6.590 6.590 6.370 6.500 753,800 -0.09(-1.37%)
Nov 01, 2007 6.700 6.920 6.500 6.590 676,200 -0.24(-3.51%)
Oct 31, 2007 6.920 7.030 6.500 6.830 1,068,100 -0.09(-1.30%)
Oct 30, 2007 6.890 7.030 6.840 6.920 387,300 +0.00(+0.00%)
Oct 29, 2007 6.880 6.950 6.800 6.920 2,033,300 +0.08(+1.17%)
Oct 26, 2007 6.880 6.972 6.730 6.840 273,600 +0.08(+1.18%)
Oct 25, 2007 6.710 6.820 6.440 6.760 1,021,600 +0.05(+0.75%)
Oct 24, 2007 6.620 6.740 6.430 6.710 540,900 +0.06(+0.90%)
Oct 23, 2007 6.710 6.710 6.360 6.650 802,300 +0.00(+0.00%)
Oct 22, 2007 6.300 6.690 6.250 6.650 1,074,500 +0.27(+4.23%)
Oct 19, 2007 6.280 6.460 6.230 6.380 968,500 +0.07(+1.11%)
Oct 18, 2007 5.960 6.430 5.940 6.310 1,812,900 +0.62(+10.90%)
Oct 17, 2007 5.460 5.740 5.460 5.690 534,500 +0.23(+4.21%)
Oct 16, 2007 5.550 5.590 5.410 5.460 258,300 -0.11(-1.97%)
Oct 15, 2007 5.690 5.720 5.470 5.570 401,200 -0.17(-2.96%)
Oct 12, 2007 5.740 5.750 5.580 5.740 220,300 +0.02(+0.35%)
Oct 11, 2007 5.730 5.790 5.600 5.720 366,400 +0.01(+0.18%)
Oct 10, 2007 5.700 5.740 5.390 5.710 341,600 +0.01(+0.18%)
Oct 09, 2007 5.620 5.710 5.320 5.700 420,500 +0.08(+1.42%)
Oct 08, 2007 5.740 5.790 5.480 5.620 252,400 -0.16(-2.77%)
Oct 05, 2007 5.950 5.950 5.080 5.780 391,700 -0.12(-2.03%)
Oct 04, 2007 5.890 5.960 5.840 5.900 393,500 +0.02(+0.34%)
Oct 03, 2007 5.800 5.910 5.800 5.880 756,000 +0.08(+1.38%)
Oct 02, 2007 5.550 5.870 5.500 5.800 929,200 +0.31(+5.65%)
Oct 01, 2007 5.360 5.500 5.280 5.490 380,900 +0.10(+1.86%)
Sep 28, 2007 5.200 5.400 5.150 5.390 402,400 +0.18(+3.45%)
Sep 27, 2007 5.350 5.410 5.200 5.210 370,200 -0.14(-2.62%)
Sep 26, 2007 5.560 5.650 5.340 5.350 461,800 -0.16(-2.90%)
Sep 25, 2007 5.580 5.670 5.460 5.510 413,400 -0.09(-1.61%)
Sep 24, 2007 5.900 5.900 5.560 5.600 472,400 -0.26(-4.44%)
Sep 21, 2007 5.780 5.950 5.650 5.860 1,050,000 +0.14(+2.45%)
Sep 20, 2007 6.060 6.110 5.610 5.720 610,400 -0.35(-5.77%)
Sep 19, 2007 5.770 6.120 5.770 6.070 1,613,900 +0.37(+6.49%)
Sep 18, 2007 5.080 5.890 5.050 5.700 1,301,300 +0.65(+12.87%)
Sep 17, 2007 5.060 5.140 5.050 5.050 376,800 -0.04(-0.79%)
Sep 14, 2007 5.110 5.240 5.010 5.090 471,300 -0.08(-1.55%)
Sep 13, 2007 5.030 5.240 4.960 5.170 738,900 +0.15(+2.99%)
Sep 12, 2007 5.180 5.280 4.960 5.020 923,600 -0.17(-3.28%)
Sep 11, 2007 5.400 5.465 5.080 5.190 880,500 -0.17(-3.17%)
Sep 10, 2007 5.180 5.450 5.050 5.360 785,800 +0.23(+4.48%)
Sep 07, 2007 4.970 5.570 4.910 5.130 2,996,700 +0.09(+1.79%)
Sep 06, 2007 5.100 5.180 4.970 5.040 680,700 -0.06(-1.18%)
Sep 05, 2007 5.230 5.250 5.080 5.100 245,100 -0.16(-3.04%)
Sep 04, 2007 5.370 5.390 5.030 5.260 686,100 -0.12(-2.23%)
Aug 31, 2007 5.190 5.500 5.140 5.380 453,100 +0.28(+5.49%)
Aug 30, 2007 4.990 5.150 4.860 5.100 635,000 +0.11(+2.20%)
Aug 29, 2007 4.930 5.070 4.850 4.990 634,500 +0.08(+1.63%)
Aug 28, 2007 5.000 5.020 4.840 4.910 423,100 -0.15(-2.96%)
Aug 27, 2007 5.200 5.230 4.980 5.060 521,600 -0.18(-3.44%)
Aug 24, 2007 5.380 5.380 5.160 5.240 616,400 -0.11(-2.06%)
Aug 23, 2007 5.600 5.780 5.240 5.350 654,900 -0.17(-3.08%)
Aug 22, 2007 5.500 5.650 5.220 5.520 742,100 +0.07(+1.28%)
Aug 21, 2007 5.100 5.630 5.070 5.450 715,700 +0.24(+4.61%)
Aug 20, 2007 4.820 5.270 4.800 5.210 1,316,000 +0.35(+7.20%)
Aug 17, 2007 4.850 4.990 4.400 4.860 3,570,700 +0.80(+19.70%)
Aug 16, 2007 3.750 4.080 3.050 4.060 2,607,000 +0.16(+4.10%)
Aug 15, 2007 4.080 4.380 3.600 3.900 1,087,200 -0.18(-4.41%)
Aug 14, 2007 4.000 4.240 3.900 4.080 935,000 +0.08(+2.00%)
Aug 13, 2007 4.510 4.750 4.000 4.000 1,051,400 -0.51(-11.31%)
Aug 10, 2007 4.410 5.250 4.100 4.510 3,081,500 -1.10(-19.61%)
Aug 09, 2007 5.850 5.850 5.250 5.610 981,200 -0.24(-4.10%)
Aug 08, 2007 5.750 6.340 5.550 5.850 2,957,700 +1.00(+20.62%)
Aug 07, 2007 5.840 5.840 3.760 4.850 3,180,700 -1.14(-19.03%)
Aug 06, 2007 6.500 6.580 5.790 5.990 1,400,500 -0.75(-11.13%)
Aug 03, 2007 6.660 7.150 6.630 6.740 818,300 -0.41(-5.73%)
Aug 02, 2007 7.080 7.870 7.030 7.150 641,600 +0.10(+1.42%)
Aug 01, 2007 8.010 8.060 6.500 7.050 2,271,800 -0.85(-10.76%)
Jul 31, 2007 8.400 8.480 7.870 7.900 702,400 -0.44(-5.28%)
Jul 30, 2007 8.600 8.600 8.190 8.340 1,212,500 -0.33(-3.81%)
Jul 27, 2007 8.310 8.850 8.310 8.670 495,400 +0.21(+2.48%)
Jul 26, 2007 8.450 8.530 8.210 8.460 496,100 +0.00(+0.00%)
Jul 25, 2007 8.490 8.560 8.300 8.460 479,800 -0.01(-0.12%)
Jul 24, 2007 8.560 8.700 8.370 8.470 512,500 -0.22(-2.53%)
Jul 23, 2007 8.750 8.800 8.670 8.690 314,400 -0.11(-1.25%)
Jul 20, 2007 8.690 8.870 8.570 8.800 441,400 +0.09(+1.03%)
Jul 19, 2007 8.860 8.950 8.700 8.710 331,500 -0.13(-1.47%)
Jul 18, 2007 8.950 8.970 8.720 8.840 364,100 -0.16(-1.78%)
Jul 17, 2007 9.050 9.110 9.000 9.000 144,300 -0.06(-0.66%)
Jul 16, 2007 9.190 9.190 9.040 9.060 210,300 -0.17(-1.84%)
Jul 13, 2007 9.190 9.250 9.090 9.230 232,400 +0.03(+0.33%)
Jul 12, 2007 9.080 9.200 9.010 9.200 277,300 +0.17(+1.88%)
Jul 11, 2007 8.990 9.090 8.950 9.030 231,300 +0.03(+0.33%)
Jul 10, 2007 9.120 9.120 8.940 9.000 369,900 -0.12(-1.32%)
Jul 09, 2007 8.980 9.140 8.950 9.120 267,600 +0.14(+1.56%)
Jul 06, 2007 9.070 9.100 8.960 8.980 261,300 -0.12(-1.32%)
Jul 05, 2007 9.220 9.220 9.030 9.100 183,300 -0.14(-1.52%)
Jul 03, 2007 9.160 9.240 9.130 9.240 122,200 +0.10(+1.09%)
Jul 02, 2007 9.060 9.180 9.010 9.140 288,000 +0.09(+0.99%)
Jun 29, 2007 9.290 9.300 8.950 9.050 682,900 -0.23(-2.48%)
Jun 28, 2007 9.300 9.380 9.250 9.280 243,500 -0.01(-0.11%)
Jun 27, 2007 9.100 9.340 9.060 9.290 380,300 +0.16(+1.75%)
Jun 26, 2007 9.040 9.180 8.950 9.130 352,500 +0.13(+1.44%)
Jun 25, 2007 9.070 9.120 8.970 9.000 667,900 -0.07(-0.77%)
Jun 22, 2007 9.020 9.070 8.960 9.070 688,600 +0.05(+0.55%)
Jun 21, 2007 8.930 9.080 8.910 9.020 531,800 +0.06(+0.67%)
Jun 20, 2007 9.080 9.080 8.930 8.960 290,100 -0.11(-1.21%)
Jun 19, 2007 9.100 9.140 9.030 9.070 315,000 +0.00(+0.00%)
Jun 18, 2007 9.160 9.170 9.020 9.070 228,000 -0.04(-0.44%)
Jun 15, 2007 9.250 9.250 9.090 9.110 331,800 +0.02(+0.22%)
Jun 14, 2007 9.050 9.200 9.040 9.090 284,200 +0.03(+0.33%)
Jun 13, 2007 9.000 9.100 9.000 9.060 159,900 +0.07(+0.78%)
Jun 12, 2007 9.050 9.150 8.940 8.990 396,900 -0.16(-1.75%)
Jun 11, 2007 9.160 9.220 9.100 9.150 155,900 -0.01(-0.11%)
Jun 08, 2007 8.970 9.190 8.950 9.160 306,100 +0.12(+1.33%)
Jun 07, 2007 9.070 9.200 8.982 9.040 353,500 -0.08(-0.88%)
Jun 06, 2007 9.110 9.160 9.050 9.120 302,400 -0.06(-0.65%)
Jun 05, 2007 9.250 9.310 9.100 9.180 189,900 -0.08(-0.86%)
Jun 04, 2007 9.210 9.470 9.210 9.260 244,600 +0.02(+0.22%)
Jun 01, 2007 9.330 9.350 9.140 9.240 474,900 -0.09(-0.96%)
May 31, 2007 9.290 9.350 9.230 9.330 297,300 +0.08(+0.86%)
May 30, 2007 9.320 9.340 9.224 9.250 362,500 -0.14(-1.49%)
May 29, 2007 9.250 9.430 9.210 9.390 303,300 +0.10(+1.08%)
May 25, 2007 9.160 9.400 9.160 9.290 236,300 +0.16(+1.75%)
May 24, 2007 9.520 9.550 9.110 9.130 544,500 -0.43(-4.50%)
May 23, 2007 9.800 9.850 9.490 9.560 697,400 -0.21(-2.15%)
May 22, 2007 9.760 10.00 9.760 9.770 590,800 -0.03(-0.31%)
May 21, 2007 9.700 9.970 9.680 9.800 552,100 +0.07(+0.72%)
May 18, 2007 9.570 9.760 9.540 9.730 203,600 +0.07(+0.72%)
May 17, 2007 9.660 9.740 9.630 9.660 248,200 -0.08(-0.82%)
May 16, 2007 9.600 9.740 9.600 9.740 145,700 +0.15(+1.56%)
May 15, 2007 9.860 9.970 9.580 9.590 225,200 -0.25(-2.54%)
May 14, 2007 10.00 10.02 9.780 9.840 361,700 -0.16(-1.60%)
May 11, 2007 10.00 10.03 9.890 10.00 305,000 +0.05(+0.50%)
May 10, 2007 10.00 10.03 9.900 9.950 399,400 -0.08(-0.80%)
May 09, 2007 9.950 10.06 9.900 10.03 554,200 +0.04(+0.40%)
May 08, 2007 9.750 10.00 9.620 9.990 361,700 +0.22(+2.25%)
May 07, 2007 9.890 9.950 9.760 9.770 497,900 -0.07(-0.71%)
May 04, 2007 9.770 9.930 9.770 9.840 272,700 +0.06(+0.61%)
May 03, 2007 9.900 9.930 9.750 9.780 202,300 -0.12(-1.21%)
May 02, 2007 9.700 9.900 9.700 9.900 177,900 +0.21(+2.17%)
May 01, 2007 9.600 9.740 9.500 9.690 168,500 +0.09(+0.94%)
Apr 30, 2007 9.750 9.830 9.560 9.600 587,900 -0.14(-1.44%)
Apr 27, 2007 9.770 9.840 9.720 9.740 352,100 -0.07(-0.71%)
Apr 26, 2007 9.790 9.850 9.710 9.810 201,400 -0.02(-0.20%)
Apr 25, 2007 9.850 9.900 9.720 9.830 258,300 +0.05(+0.51%)
Apr 24, 2007 9.740 9.860 9.670 9.780 243,100 +0.02(+0.20%)
Apr 23, 2007 9.950 10.00 9.710 9.760 288,200 -0.18(-1.81%)
Apr 20, 2007 9.740 9.960 9.680 9.940 338,300 +0.28(+2.90%)
Apr 19, 2007 9.550 9.690 9.520 9.660 169,900 +0.01(+0.10%)
Apr 18, 2007 9.760 9.890 9.640 9.650 233,700 -0.16(-1.63%)
Apr 17, 2007 9.770 9.880 9.760 9.810 165,050 +0.03(+0.31%)
Apr 16, 2007 9.700 9.900 9.660 9.780 276,600 +0.14(+1.45%)
Apr 13, 2007 9.540 9.700 9.540 9.640 122,000 +0.10(+1.05%)
Apr 12, 2007 9.440 9.560 9.280 9.540 132,500 +0.07(+0.74%)
Apr 11, 2007 9.520 9.560 9.420 9.470 290,400 -0.09(-0.94%)
Apr 10, 2007 9.610 9.620 9.530 9.560 156,100 -0.06(-0.62%)
Apr 09, 2007 9.720 9.720 9.520 9.620 297,800 -0.10(-1.03%)
Apr 05, 2007 9.740 9.780 9.660 9.720 337,900 +0.00(+0.00%)
Apr 04, 2007 9.700 9.750 9.650 9.720 192,200 +0.02(+0.21%)
Apr 03, 2007 9.750 9.770 9.700 9.700 258,800 -0.03(-0.31%)
Apr 02, 2007 9.770 9.780 9.690 9.730 328,200 -0.04(-0.41%)
Mar 30, 2007 9.670 9.770 9.650 9.770 322,000 +0.12(+1.24%)
Mar 29, 2007 9.700 9.700 9.580 9.650 421,600 -0.03(-0.31%)
Mar 28, 2007 9.380 9.700 9.350 9.680 707,400 +0.29(+3.09%)
Mar 27, 2007 9.330 9.500 9.300 9.390 402,100 +0.09(+0.97%)
Mar 26, 2007 9.290 9.400 9.140 9.300 928,600 +0.31(+3.45%)
Mar 23, 2007 8.900 9.060 8.870 8.990 228,300 +0.05(+0.56%)
Mar 22, 2007 9.260 9.260 8.910 8.940 304,600 -0.31(-3.35%)
Mar 21, 2007 8.670 9.270 8.610 9.250 290,300 +0.58(+6.69%)
Mar 20, 2007 8.590 8.670 8.540 8.670 98,800 +0.06(+0.70%)
Mar 19, 2007 8.500 8.690 8.500 8.610 107,300 +0.14(+1.65%)
Mar 16, 2007 8.670 8.660 8.410 8.470 434,800 -0.19(-2.19%)
Mar 15, 2007 8.550 8.750 8.530 8.660 127,800 +0.10(+1.17%)
Mar 14, 2007 8.390 8.560 8.350 8.560 218,100 +0.17(+2.03%)
Mar 13, 2007 8.520 8.620 8.340 8.390 547,300 -0.13(-1.53%)
Mar 12, 2007 8.530 8.620 8.410 8.520 464,000 -0.11(-1.27%)
Mar 09, 2007 8.670 8.670 8.400 8.630 431,100 -0.07(-0.80%)
Mar 08, 2007 8.800 8.890 8.650 8.700 216,900 -0.08(-0.91%)
Mar 07, 2007 8.890 8.890 8.700 8.780 175,000 -0.11(-1.24%)
Mar 06, 2007 8.650 8.960 8.590 8.890 230,300 +0.39(+4.59%)
Mar 05, 2007 8.680 8.750 8.340 8.500 528,400 -0.31(-3.52%)
Mar 02, 2007 8.950 8.950 8.770 8.810 401,300 -0.19(-2.11%)
Mar 01, 2007 8.780 9.160 8.640 9.000 257,739 +0.11(+1.24%)
Feb 28, 2007 8.900 9.240 8.850 8.890 819,200 -0.05(-0.56%)
Feb 27, 2007 8.170 8.940 8.170 8.940 464,200 +0.11(+1.25%)
Feb 26, 2007 8.770 8.840 8.700 8.830 276,986 +0.03(+0.34%)
Feb 23, 2007 8.770 8.840 8.700 8.800 231,500 -0.06(-0.68%)
Feb 22, 2007 8.980 9.020 8.760 8.860 278,600 -0.14(-1.56%)
Feb 21, 2007 8.720 9.100 8.710 9.000 399,800 +0.15(+1.69%)
Feb 20, 2007 8.920 8.940 8.840 8.850 140,100 -0.10(-1.12%)
Feb 16, 2007 8.940 8.950 8.830 8.950 117,800 +0.00(+0.00%)
Feb 15, 2007 9.040 9.080 8.940 8.950 131,700 -0.12(-1.32%)
Feb 14, 2007 8.940 9.090 8.930 9.070 165,982 +0.11(+1.23%)
Feb 13, 2007 8.860 8.960 8.850 8.960 45,930 +0.10(+1.13%)
Feb 12, 2007 8.890 8.890 8.710 8.860 91,590 -0.01(-0.11%)
Feb 09, 2007 8.930 9.020 8.720 8.870 251,600 -0.08(-0.89%)
Feb 08, 2007 9.080 9.080 8.860 8.950 434,000 -0.15(-1.65%)
Feb 07, 2007 9.230 9.250 9.070 9.100 145,600 -0.14(-1.52%)
Feb 06, 2007 9.180 9.250 9.170 9.240 97,800 +0.09(+0.98%)
Feb 05, 2007 9.200 9.270 9.110 9.150 149,600 -0.09(-0.97%)
Feb 02, 2007 9.340 9.340 9.180 9.240 122,700 +0.00(+0.00%)
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.