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 (%)
Feb 27, 2015 5.200 5.300 5.170 5.230 677,055 +0.04(+0.77%)
Feb 26, 2015 5.170 5.200 5.170 5.190 374,075 +0.02(+0.39%)
Feb 25, 2015 5.190 5.220 5.170 5.170 307,608 -0.02(-0.39%)
Feb 24, 2015 5.190 5.190 5.150 5.190 381,741 +0.00(+0.00%)
Feb 23, 2015 5.200 5.210 5.150 5.190 472,895 +0.00(+0.00%)
Feb 20, 2015 5.190 5.200 5.180 5.190 560,227 +0.00(+0.00%)
Feb 19, 2015 5.220 5.240 5.180 5.190 518,291 -0.04(-0.76%)
Feb 18, 2015 5.200 5.230 5.150 5.230 1,130,547 +0.03(+0.58%)
Feb 17, 2015 5.170 5.230 5.160 5.200 731,044 +0.04(+0.78%)
Feb 13, 2015 5.110 5.160 5.160 5.160 613,000 +0.06(+1.18%)
Feb 12, 2015 5.070 5.130 5.040 5.100 1,330,124 +0.06(+1.19%)
Feb 11, 2015 5.030 5.050 5.030 5.040 728,577 +0.00(+0.00%)
Feb 10, 2015 5.080 5.080 5.030 5.040 624,167 -0.03(-0.59%)
Feb 09, 2015 5.070 5.100 5.060 5.070 608,822 -0.01(-0.20%)
Feb 06, 2015 5.120 5.130 5.040 5.080 1,131,312 -0.04(-0.78%)
Feb 05, 2015 5.120 5.130 5.080 5.120 975,574 +0.01(+0.20%)
Feb 04, 2015 5.150 5.160 5.090 5.110 657,721 -0.06(-1.16%)
Feb 03, 2015 5.120 5.180 5.110 5.170 676,991 +0.05(+0.98%)
Feb 02, 2015 5.180 5.180 5.080 5.120 808,492 -0.07(-1.35%)
Jan 30, 2015 5.240 5.240 5.160 5.190 1,043,021 -0.05(-0.95%)
Jan 29, 2015 5.220 5.240 5.160 5.240 885,664 +0.04(+0.77%)
Jan 28, 2015 5.260 5.260 5.190 5.200 577,203 -0.03(-0.57%)
Jan 27, 2015 5.200 5.240 5.185 5.230 947,034 +0.01(+0.19%)
Jan 26, 2015 5.210 5.240 5.200 5.220 1,098,582 +0.00(+0.00%)
Jan 23, 2015 5.260 5.260 5.190 5.220 716,098 -0.03(-0.57%)
Jan 22, 2015 5.190 5.250 5.180 5.250 960,103 +0.08(+1.55%)
Jan 21, 2015 5.210 5.210 5.150 5.170 926,097 -0.04(-0.77%)
Jan 20, 2015 5.290 5.310 5.190 5.210 1,233,236 -0.08(-1.51%)
Jan 16, 2015 5.200 5.300 5.200 5.290 1,081,123 +0.07(+1.34%)
Jan 15, 2015 5.210 5.280 5.180 5.220 739,987 +0.02(+0.38%)
Jan 14, 2015 5.200 5.220 5.170 5.200 1,499,407 -0.03(-0.57%)
Jan 13, 2015 5.240 5.260 5.210 5.230 801,696 +0.01(+0.19%)
Jan 12, 2015 5.220 5.230 5.180 5.220 656,077 -0.01(-0.19%)
Jan 09, 2015 5.230 5.240 5.210 5.230 582,071 +0.00(+0.00%)
Jan 08, 2015 5.250 5.250 5.210 5.230 518,928 -0.01(-0.19%)
Jan 07, 2015 5.250 5.250 5.220 5.240 463,324 +0.00(+0.00%)
Jan 06, 2015 5.250 5.270 5.220 5.240 712,718 +0.00(+0.00%)
Jan 05, 2015 5.270 5.320 5.230 5.240 1,040,754 -0.06(-1.13%)
Jan 02, 2015 5.260 5.310 5.220 5.300 650,871 +0.05(+0.95%)
Dec 31, 2014 5.300 5.250 5.250 5.250 984,900 -0.04(-0.76%)
Dec 30, 2014 5.280 5.320 5.270 5.290 768,834 -0.01(-0.19%)
Dec 29, 2014 5.260 5.320 5.260 5.300 1,048,036 +0.04(+0.76%)
Dec 26, 2014 5.230 5.260 5.190 5.260 614,523 -0.05(-0.94%)
Dec 24, 2014 5.360 5.310 5.310 5.310 539,700 -0.05(-0.93%)
Dec 23, 2014 5.360 5.380 5.340 5.360 932,678 -0.01(-0.19%)
Dec 22, 2014 5.290 5.390 5.290 5.370 875,992 +0.09(+1.70%)
Dec 19, 2014 5.250 5.300 5.200 5.280 3,570,467 +0.02(+0.38%)
Dec 18, 2014 5.280 5.290 5.220 5.260 956,702 -0.01(-0.19%)
Dec 17, 2014 5.230 5.270 5.200 5.270 1,177,107 +0.04(+0.76%)
Dec 16, 2014 5.240 5.290 5.220 5.230 1,146,016 -0.02(-0.38%)
Dec 15, 2014 5.320 5.320 5.240 5.250 1,203,609 -0.04(-0.76%)
Dec 12, 2014 5.340 5.360 5.290 5.290 566,625 -0.06(-1.12%)
Dec 11, 2014 5.350 5.360 5.320 5.350 599,802 +0.01(+0.19%)
Dec 10, 2014 5.380 5.380 5.340 5.340 629,252 -0.04(-0.74%)
Dec 09, 2014 5.250 5.390 5.250 5.380 878,659 +0.10(+1.89%)
Dec 08, 2014 5.390 5.390 5.280 5.280 760,761 -0.10(-1.86%)
Dec 05, 2014 5.400 5.420 5.360 5.380 767,168 -0.03(-0.55%)
Dec 04, 2014 5.420 5.430 5.390 5.410 629,279 +0.00(+0.00%)
Dec 03, 2014 5.450 5.460 5.390 5.410 1,372,906 -0.04(-0.73%)
Dec 02, 2014 5.420 5.450 5.400 5.450 563,572 +0.04(+0.74%)
Dec 01, 2014 5.400 5.440 5.390 5.410 875,403 +0.01(+0.19%)
Nov 28, 2014 5.420 5.430 5.400 5.400 329,102 -0.01(-0.18%)
Nov 26, 2014 5.390 5.410 5.410 5.410 647,300 +0.02(+0.37%)
Nov 25, 2014 5.380 5.400 5.370 5.390 1,102,940 +0.02(+0.37%)
Nov 24, 2014 5.340 5.370 5.330 5.370 580,009 +0.04(+0.75%)
Nov 21, 2014 5.340 5.340 5.310 5.330 484,549 +0.01(+0.19%)
Nov 20, 2014 5.320 5.370 5.300 5.320 1,272,148 +0.00(+0.00%)
Nov 19, 2014 5.330 5.340 5.310 5.320 905,624 +0.00(+0.00%)
Nov 18, 2014 5.310 5.330 5.300 5.320 1,219,875 +0.02(+0.38%)
Nov 17, 2014 5.310 5.340 5.290 5.300 1,209,996 +0.00(+0.00%)
Nov 14, 2014 5.280 5.330 5.270 5.300 1,454,346 +0.02(+0.38%)
Nov 13, 2014 5.280 5.300 5.270 5.280 904,888 +0.00(+0.00%)
Nov 12, 2014 5.280 5.300 5.270 5.280 1,694,321 +0.00(+0.00%)
Nov 11, 2014 5.240 5.300 5.240 5.280 1,034,905 +0.05(+0.96%)
Nov 10, 2014 5.210 5.250 5.210 5.230 1,437,092 +0.03(+0.58%)
Nov 07, 2014 5.200 5.210 5.170 5.200 1,743,835 +0.00(+0.00%)
Nov 06, 2014 5.130 5.210 5.130 5.200 1,253,556 +0.09(+1.76%)
Nov 05, 2014 5.160 5.160 5.100 5.110 533,816 -0.04(-0.78%)
Nov 04, 2014 5.190 5.220 5.130 5.150 863,132 -0.04(-0.77%)
Nov 03, 2014 5.170 5.200 5.150 5.190 1,110,058 +0.00(+0.00%)
Oct 31, 2014 5.210 5.210 5.150 5.190 1,597,745 +0.01(+0.19%)
Oct 30, 2014 5.150 5.190 5.110 5.180 1,030,541 +0.04(+0.78%)
Oct 29, 2014 5.210 5.210 5.120 5.140 872,698 -0.07(-1.34%)
Oct 28, 2014 5.190 5.230 5.160 5.210 1,454,355 +0.02(+0.39%)
Oct 27, 2014 5.160 5.210 5.180 5.190 1,035,575 +0.01(+0.19%)
Oct 24, 2014 5.190 5.190 5.130 5.180 929,985 +0.00(+0.00%)
Oct 23, 2014 5.180 5.190 5.160 5.180 926,102 +0.01(+0.19%)
Oct 22, 2014 5.190 5.220 5.160 5.170 1,129,927 -0.03(-0.58%)
Oct 21, 2014 5.150 5.210 5.090 5.200 1,093,062 +0.06(+1.17%)
Oct 20, 2014 5.140 5.150 5.100 5.140 744,961 +0.03(+0.59%)
Oct 17, 2014 5.150 5.150 5.090 5.110 609,279 +0.00(+0.00%)
Oct 16, 2014 5.140 5.140 5.100 5.110 874,180 -0.04(-0.78%)
Oct 15, 2014 5.150 5.210 5.110 5.150 1,352,835 -0.01(-0.19%)
Oct 14, 2014 5.180 5.190 5.145 5.160 1,433,916 +0.00(+0.00%)
Oct 13, 2014 5.070 5.190 5.060 5.160 1,203,931 +0.09(+1.78%)
Oct 10, 2014 5.030 5.090 5.030 5.070 1,541,861 +0.03(+0.60%)
Oct 09, 2014 5.000 5.050 5.000 5.040 1,082,715 +0.04(+0.80%)
Oct 08, 2014 4.900 5.010 4.890 5.000 1,402,731 +0.09(+1.83%)
Oct 07, 2014 4.840 4.925 4.840 4.910 992,026 +0.05(+1.03%)
Oct 06, 2014 4.840 4.900 4.820 4.860 922,048 +0.02(+0.41%)
Oct 03, 2014 4.850 4.850 4.800 4.840 648,123 +0.01(+0.21%)
Oct 02, 2014 4.810 4.840 4.790 4.830 888,903 +0.01(+0.21%)
Oct 01, 2014 4.790 4.830 4.790 4.820 1,343,214 +0.03(+0.63%)
Sep 30, 2014 4.900 4.900 4.790 4.790 1,421,639 -0.09(-1.84%)
Sep 29, 2014 4.900 4.910 4.860 4.880 1,023,244 -0.03(-0.61%)
Sep 26, 2014 4.910 4.910 4.840 4.910 1,592,018 -0.12(-2.39%)
Sep 25, 2014 5.020 5.040 5.000 5.030 976,111 +0.02(+0.40%)
Sep 24, 2014 5.000 5.035 5.000 5.010 1,194,314 +0.00(+0.00%)
Sep 23, 2014 5.050 5.050 5.010 5.010 935,326 -0.04(-0.79%)
Sep 22, 2014 5.060 5.100 5.040 5.050 885,700 -0.03(-0.59%)
Sep 19, 2014 5.050 5.090 5.040 5.080 2,030,651 +0.05(+0.99%)
Sep 18, 2014 5.050 5.060 5.030 5.030 914,389 -0.02(-0.40%)
Sep 17, 2014 5.060 5.100 5.050 5.050 608,021 -0.01(-0.20%)
Sep 16, 2014 5.040 5.070 5.020 5.060 1,130,396 +0.02(+0.40%)
Sep 15, 2014 5.010 5.050 5.000 5.040 993,821 +0.02(+0.40%)
Sep 12, 2014 5.130 5.130 5.010 5.020 1,017,853 -0.11(-2.14%)
Sep 11, 2014 5.070 5.140 5.070 5.130 865,215 +0.06(+1.18%)
Sep 10, 2014 5.110 5.110 5.070 5.070 708,307 -0.05(-0.98%)
Sep 09, 2014 5.130 5.150 5.120 5.120 653,829 -0.02(-0.39%)
Sep 08, 2014 5.130 5.150 5.110 5.140 946,486 +0.01(+0.19%)
Sep 05, 2014 5.110 5.140 5.100 5.130 457,392 +0.01(+0.20%)
Sep 04, 2014 5.150 5.150 5.100 5.120 560,785 -0.02(-0.39%)
Sep 03, 2014 5.170 5.170 5.120 5.140 1,586,620 -0.01(-0.19%)
Sep 02, 2014 5.180 5.180 5.130 5.150 507,869 -0.04(-0.77%)
Aug 29, 2014 5.170 5.190 5.190 5.190 673,300 +0.03(+0.58%)
Aug 28, 2014 5.140 5.170 5.140 5.160 429,410 +0.01(+0.19%)
Aug 27, 2014 5.120 5.160 5.120 5.150 1,203,500 -0.03(-0.58%)
Aug 26, 2014 5.190 5.190 5.160 5.180 387,297 +0.01(+0.19%)
Aug 25, 2014 5.170 5.180 5.150 5.170 388,365 +0.01(+0.19%)
Aug 22, 2014 5.180 5.180 5.130 5.160 637,179 -0.01(-0.19%)
Aug 21, 2014 5.170 5.190 5.160 5.170 778,883 -0.01(-0.19%)
Aug 20, 2014 5.170 5.200 5.140 5.180 949,571 +0.01(+0.19%)
Aug 19, 2014 5.170 5.200 5.160 5.170 483,239 +0.00(+0.00%)
Aug 18, 2014 5.150 5.190 5.140 5.170 657,742 +0.03(+0.58%)
Aug 15, 2014 5.170 5.210 5.140 5.140 582,768 +0.00(+0.00%)
Aug 14, 2014 5.120 5.150 5.100 5.140 747,572 +0.01(+0.19%)
Aug 13, 2014 5.130 5.130 5.100 5.130 266,081 +0.02(+0.39%)
Aug 12, 2014 5.130 5.170 5.100 5.110 585,772 -0.03(-0.58%)
Aug 11, 2014 5.110 5.170 5.110 5.140 413,120 +0.03(+0.59%)
Aug 08, 2014 5.090 5.150 5.080 5.110 1,027,197 +0.02(+0.39%)
Aug 07, 2014 5.090 5.150 5.070 5.090 1,269,011 -0.01(-0.20%)
Aug 06, 2014 5.070 5.100 5.060 5.100 495,253 +0.02(+0.39%)
Aug 05, 2014 5.050 5.110 5.050 5.080 501,515 +0.00(+0.00%)
Aug 04, 2014 5.100 5.110 5.030 5.080 780,273 +0.00(+0.00%)
Aug 01, 2014 5.070 5.120 5.040 5.080 666,103 +0.00(+0.00%)
Jul 31, 2014 5.090 5.118 5.050 5.080 962,328 -0.04(-0.78%)
Jul 30, 2014 5.180 5.180 5.100 5.120 708,447 -0.06(-1.16%)
Jul 29, 2014 5.220 5.220 5.170 5.180 534,331 -0.02(-0.38%)
Jul 28, 2014 5.170 5.220 5.165 5.200 378,550 +0.03(+0.58%)
Jul 25, 2014 5.190 5.200 5.160 5.170 501,372 -0.03(-0.58%)
Jul 24, 2014 5.200 5.220 5.180 5.200 529,133 +0.00(+0.00%)
Jul 23, 2014 5.200 5.230 5.200 5.200 359,140 -0.01(-0.19%)
Jul 22, 2014 5.230 5.240 5.190 5.210 616,540 +0.00(+0.00%)
Jul 21, 2014 5.210 5.230 5.200 5.210 615,477 -0.02(-0.38%)
Jul 18, 2014 5.170 5.230 5.170 5.230 472,284 +0.04(+0.77%)
Jul 17, 2014 5.180 5.200 5.170 5.190 659,340 -0.02(-0.38%)
Jul 16, 2014 5.200 5.220 5.190 5.210 631,076 +0.01(+0.19%)
Jul 15, 2014 5.220 5.230 5.190 5.200 661,123 -0.03(-0.57%)
Jul 14, 2014 5.170 5.230 5.160 5.230 498,105 +0.06(+1.16%)
Jul 11, 2014 5.170 5.190 5.160 5.170 510,534 -0.01(-0.19%)
Jul 10, 2014 5.200 5.220 5.180 5.180 1,640,565 -0.05(-0.96%)
Jul 09, 2014 5.210 5.240 5.190 5.230 1,667,258 +0.02(+0.38%)
Jul 08, 2014 5.080 5.210 5.070 5.210 1,954,730 +0.12(+2.36%)
Jul 07, 2014 5.080 5.110 5.050 5.090 1,199,301 -0.01(-0.20%)
Jul 03, 2014 5.120 5.100 5.100 5.100 536,900 -0.03(-0.58%)
Jul 02, 2014 5.120 5.140 5.070 5.130 1,278,786 +0.00(+0.00%)
Jul 01, 2014 5.160 5.160 5.130 5.130 1,207,897 -0.03(-0.58%)
Jun 30, 2014 5.160 5.180 5.120 5.160 1,063,104 -0.01(-0.19%)
Jun 27, 2014 5.160 5.200 5.160 5.170 1,620,145 -0.01(-0.19%)
Jun 26, 2014 5.150 5.190 5.120 5.180 528,060 -0.09(-1.71%)
Jun 25, 2014 5.280 5.290 5.260 5.270 978,221 -0.01(-0.19%)
Jun 24, 2014 5.290 5.320 5.280 5.280 822,424 -0.03(-0.56%)
Jun 23, 2014 5.370 5.370 5.300 5.310 910,027 -0.07(-1.30%)
Jun 20, 2014 5.270 5.380 5.250 5.380 3,483,869 +0.12(+2.28%)
Jun 19, 2014 5.250 5.270 5.230 5.260 682,629 +0.00(+0.00%)
Jun 18, 2014 5.260 5.270 5.230 5.260 771,252 +0.00(+0.00%)
Jun 17, 2014 5.290 5.310 5.260 5.260 529,324 -0.04(-0.75%)
Jun 16, 2014 5.320 5.340 5.290 5.300 594,506 -0.02(-0.38%)
Jun 13, 2014 5.320 5.320 5.280 5.320 328,036 +0.01(+0.19%)
Jun 12, 2014 5.330 5.340 5.300 5.310 553,621 -0.03(-0.56%)
Jun 11, 2014 5.310 5.340 5.280 5.340 687,311 +0.02(+0.38%)
Jun 10, 2014 5.340 5.340 5.310 5.320 814,039 -0.01(-0.19%)
Jun 06, 2014 5.340 5.350 5.310 5.330 816,476 +0.01(+0.19%)
Jun 05, 2014 5.260 5.320 5.260 5.320 509,002 +0.06(+1.14%)
Jun 04, 2014 5.270 5.270 5.230 5.260 593,391 -0.02(-0.38%)
Jun 03, 2014 5.330 5.340 5.280 5.280 1,887,007 -0.06(-1.12%)
Jun 02, 2014 5.400 5.410 5.340 5.340 988,920 -0.06(-1.11%)
May 30, 2014 5.330 5.430 5.320 5.400 2,096,488 +0.08(+1.50%)
May 29, 2014 5.330 5.350 5.320 5.320 1,150,126 -0.02(-0.37%)
May 28, 2014 5.400 5.400 5.330 5.340 1,447,931 +0.01(+0.19%)
May 27, 2014 5.350 5.360 5.320 5.330 844,325 +0.00(+0.00%)
May 23, 2014 5.310 5.330 5.330 5.330 596,600 +0.01(+0.28%)
May 22, 2014 5.320 5.330 5.290 5.315 467,050 -0.00(-0.09%)
May 21, 2014 5.320 5.330 5.300 5.320 727,776 -0.01(-0.19%)
May 20, 2014 5.330 5.340 5.310 5.330 749,750 -0.01(-0.19%)
May 19, 2014 5.320 5.350 5.320 5.340 758,461 +0.00(+0.00%)
May 16, 2014 5.310 5.350 5.310 5.340 1,466,570 +0.01(+0.19%)
May 15, 2014 5.330 5.365 5.280 5.330 2,170,687 -0.02(-0.37%)
May 14, 2014 5.310 5.360 5.300 5.350 1,351,318 +0.05(+0.94%)
May 13, 2014 5.300 5.310 5.280 5.300 1,905,565 +0.01(+0.19%)
May 12, 2014 5.300 5.350 5.280 5.290 2,121,601 -0.02(-0.38%)
May 09, 2014 5.320 5.380 5.300 5.310 3,217,812 -0.02(-0.38%)
May 08, 2014 5.410 5.410 5.320 5.330 2,649,073 -0.07(-1.30%)
May 07, 2014 5.410 5.440 5.390 5.400 3,142,984 -0.02(-0.37%)
May 06, 2014 5.420 5.440 5.410 5.420 946,137 -0.01(-0.18%)
May 05, 2014 5.410 5.450 5.400 5.430 778,856 +0.02(+0.37%)
May 02, 2014 5.440 5.460 5.400 5.410 1,336,385 -0.03(-0.55%)
May 01, 2014 5.410 5.440 5.380 5.440 1,425,981 +0.04(+0.74%)
Apr 30, 2014 5.400 5.500 5.380 5.400 1,639,013 +0.00(+0.00%)
Apr 29, 2014 5.440 5.460 5.350 5.400 3,143,300 -0.04(-0.74%)
Apr 28, 2014 5.490 5.510 5.440 5.440 1,024,035 -0.04(-0.73%)
Apr 25, 2014 5.480 5.510 5.450 5.480 1,010,275 -0.01(-0.18%)
Apr 24, 2014 5.500 5.530 5.480 5.490 1,429,181 +0.00(+0.00%)
Apr 23, 2014 5.490 5.520 5.480 5.490 1,339,737 -0.01(-0.18%)
Apr 22, 2014 5.460 5.510 5.450 5.500 1,304,168 +0.04(+0.73%)
Apr 21, 2014 5.410 5.480 5.410 5.460 1,964,597 +0.06(+1.11%)
Apr 17, 2014 5.330 5.400 5.400 5.400 1,900,700 +0.04(+0.75%)
Apr 16, 2014 5.330 5.370 5.310 5.360 1,402,812 +0.03(+0.56%)
Apr 15, 2014 5.300 5.375 5.300 5.330 1,538,916 +0.01(+0.19%)
Apr 14, 2014 5.320 5.370 5.280 5.320 2,512,190 +0.02(+0.38%)
Apr 11, 2014 5.180 5.310 5.180 5.300 2,909,732 +0.09(+1.73%)
Apr 10, 2014 5.190 5.250 5.180 5.210 2,203,601 +0.01(+0.19%)
Apr 09, 2014 5.170 5.210 5.160 5.200 4,919,813 +0.03(+0.58%)
Apr 08, 2014 5.170 5.200 5.140 5.170 2,772,510 +0.01(+0.19%)
Apr 07, 2014 5.060 5.160 5.060 5.160 3,657,986 +0.08(+1.57%)
Apr 04, 2014 5.100 5.140 5.060 5.080 1,463,371 +0.01(+0.20%)
Apr 03, 2014 5.050 5.110 5.040 5.070 1,522,445 +0.01(+0.20%)
Apr 02, 2014 5.050 5.090 5.030 5.060 1,698,366 +0.02(+0.40%)
Apr 01, 2014 4.950 5.040 4.950 5.040 1,350,801 +0.08(+1.61%)
Mar 31, 2014 4.970 4.970 4.930 4.960 2,714,031 +0.00(+0.00%)
Mar 28, 2014 4.930 4.980 4.920 4.960 1,175,552 +0.02(+0.40%)
Mar 27, 2014 4.920 4.960 4.900 4.940 1,499,740 -0.13(-2.56%)
Mar 26, 2014 5.160 5.170 5.060 5.070 2,202,565 -0.08(-1.55%)
Mar 25, 2014 5.180 5.200 5.150 5.150 3,074,061 -0.02(-0.39%)
Mar 24, 2014 5.210 5.210 5.150 5.170 2,373,044 -0.08(-1.52%)
Mar 21, 2014 5.300 5.320 5.230 5.250 4,713,932 +0.04(+0.77%)
Mar 20, 2014 5.190 5.240 5.170 5.210 825,213 +0.00(+0.00%)
Mar 19, 2014 5.280 5.300 5.180 5.210 1,562,175 -0.08(-1.51%)
Mar 18, 2014 5.320 5.350 5.270 5.290 4,265,729 -0.03(-0.56%)
Mar 17, 2014 5.330 5.340 5.300 5.320 1,869,839 +0.01(+0.19%)
Mar 14, 2014 5.230 5.340 5.210 5.310 2,989,107 +0.08(+1.53%)
Mar 13, 2014 5.240 5.260 5.200 5.230 1,456,928 +0.00(+0.00%)
Mar 12, 2014 5.110 5.240 5.110 5.230 1,642,147 +0.12(+2.35%)
Mar 11, 2014 5.130 5.150 5.080 5.110 1,034,771 -0.02(-0.39%)
Mar 10, 2014 5.060 5.150 5.060 5.130 730,840 +0.04(+0.79%)
Mar 07, 2014 5.170 5.170 5.062 5.090 1,217,803 -0.07(-1.36%)
Mar 06, 2014 5.220 5.250 5.130 5.160 1,409,987 -0.06(-1.15%)
Mar 05, 2014 5.180 5.220 5.160 5.220 1,330,832 +0.04(+0.77%)
Mar 04, 2014 5.240 5.240 5.160 5.180 2,114,718 -0.03(-0.58%)
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.