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 (%)
May 24, 2011 7.250 7.250 7.180 7.190 1,053,465 -0.01(-0.14%)
May 23, 2011 7.240 7.240 7.180 7.200 805,939 +0.00(+0.00%)
May 20, 2011 7.180 7.230 7.170 7.200 1,035,788 +0.01(+0.14%)
May 19, 2011 7.200 7.210 7.160 7.190 764,018 +0.03(+0.42%)
May 18, 2011 7.160 7.180 7.130 7.160 689,375 +0.02(+0.28%)
May 17, 2011 7.200 7.200 7.120 7.140 703,280 -0.02(-0.28%)
May 16, 2011 7.160 7.220 7.150 7.160 864,609 +0.00(+0.00%)
May 13, 2011 7.250 7.270 7.160 7.160 862,251 -0.09(-1.24%)
May 12, 2011 7.210 7.260 7.200 7.250 973,303 +0.04(+0.55%)
May 11, 2011 7.280 7.280 7.210 7.210 950,992 -0.06(-0.83%)
May 10, 2011 7.280 7.290 7.240 7.270 1,163,135 +0.01(+0.14%)
May 09, 2011 7.240 7.290 7.220 7.260 1,283,710 +0.03(+0.41%)
May 06, 2011 7.270 7.270 7.210 7.230 955,820 -0.02(-0.28%)
May 05, 2011 7.230 7.270 7.200 7.250 1,968,921 +0.03(+0.42%)
May 04, 2011 7.210 7.265 7.150 7.220 1,327,716 +0.03(+0.42%)
May 03, 2011 7.190 7.220 7.150 7.190 676,639 +0.01(+0.14%)
May 02, 2011 7.180 7.190 7.175 7.180 1,069,443 +0.00(+0.00%)
Apr 29, 2011 7.120 7.180 7.080 7.180 1,116,572 +0.04(+0.56%)
Apr 28, 2011 7.060 7.140 7.050 7.140 1,416,881 +0.09(+1.28%)
Apr 27, 2011 7.080 7.090 7.025 7.050 1,620,038 -0.01(-0.14%)
Apr 26, 2011 7.040 7.090 7.030 7.060 1,646,226 +0.02(+0.28%)
Apr 25, 2011 7.040 7.050 7.010 7.040 1,402,713 +0.01(+0.14%)
Apr 21, 2011 7.030 7.050 7.020 7.030 1,586,124 +0.01(+0.14%)
Apr 20, 2011 7.020 7.040 7.000 7.020 1,148,805 +0.05(+0.72%)
Apr 19, 2011 7.000 7.000 6.940 6.970 663,898 -0.01(-0.14%)
Apr 18, 2011 6.960 6.990 6.930 6.980 1,257,717 -0.01(-0.14%)
Apr 15, 2011 6.970 7.000 6.950 6.990 1,185,890 +0.00(+0.00%)
Apr 14, 2011 6.940 6.990 6.910 6.990 886,670 +0.08(+1.16%)
Apr 13, 2011 6.920 6.960 6.900 6.910 1,195,845 +0.01(+0.14%)
Apr 12, 2011 6.950 7.020 6.900 6.900 1,349,444 -0.07(-1.00%)
Apr 11, 2011 6.990 7.060 6.960 6.970 1,863,502 +0.01(+0.14%)
Apr 08, 2011 7.040 7.040 6.920 6.960 2,209,397 -0.04(-0.57%)
Apr 07, 2011 7.020 7.050 7.000 7.000 1,798,401 -0.28(-3.85%)
Apr 06, 2011 7.310 7.320 7.270 7.280 2,556,911 +0.00(+0.00%)
Apr 05, 2011 7.310 7.330 7.280 7.280 3,002,126 -0.01(-0.14%)
Apr 04, 2011 7.200 7.320 7.200 7.290 4,004,640 +0.05(+0.69%)
Apr 01, 2011 7.210 7.290 7.180 7.240 3,959,932 +0.15(+2.12%)
Mar 31, 2011 7.030 7.120 7.020 7.090 1,648,306 +0.07(+1.00%)
Mar 30, 2011 7.020 7.020 7.020 7.020 1,124,689 +0.06(+0.86%)
Mar 29, 2011 7.030 7.040 6.960 6.960 1,417,818 -0.06(-0.85%)
Mar 28, 2011 7.100 7.100 7.020 7.020 1,681,167 -0.11(-1.54%)
Mar 25, 2011 7.060 7.140 7.060 7.130 1,097,473 +0.08(+1.13%)
Mar 24, 2011 7.130 7.150 7.000 7.050 1,548,234 -0.07(-0.98%)
Mar 23, 2011 7.110 7.150 7.070 7.120 980,000 +0.03(+0.42%)
Mar 22, 2011 7.120 7.120 7.080 7.090 948,877 -0.03(-0.42%)
Mar 21, 2011 7.110 7.130 7.100 7.120 1,088,846 +0.06(+0.85%)
Mar 18, 2011 7.030 7.080 7.020 7.060 1,212,508 +0.06(+0.86%)
Mar 17, 2011 7.060 7.090 7.000 7.000 2,133,918 -0.01(-0.14%)
Mar 16, 2011 7.050 7.080 7.000 7.010 2,402,556 -0.04(-0.57%)
Mar 15, 2011 7.070 7.090 7.040 7.050 2,177,350 +0.01(+0.14%)
Mar 14, 2011 7.010 7.050 6.980 7.040 734,821 +0.04(+0.57%)
Mar 11, 2011 7.010 7.060 7.000 7.000 755,945 -0.01(-0.14%)
Mar 10, 2011 7.060 7.080 7.010 7.010 1,024,776 -0.06(-0.85%)
Mar 09, 2011 7.100 7.110 7.060 7.070 860,217 -0.01(-0.14%)
Mar 08, 2011 7.020 7.110 7.010 7.080 987,559 +0.04(+0.57%)
Mar 07, 2011 7.060 7.100 6.990 7.040 1,062,829 -0.01(-0.14%)
Mar 04, 2011 7.160 7.160 7.040 7.050 1,219,283 -0.09(-1.26%)
Mar 03, 2011 7.150 7.170 7.120 7.140 911,264 +0.03(+0.42%)
Mar 02, 2011 7.110 7.130 7.080 7.110 893,020 +0.02(+0.28%)
Mar 01, 2011 7.180 7.180 7.090 7.090 789,714 -0.05(-0.70%)
Feb 28, 2011 7.160 7.170 7.110 7.140 807,131 +0.00(+0.00%)
Feb 25, 2011 7.080 7.140 7.050 7.140 1,218,737 +0.09(+1.28%)
Feb 24, 2011 7.020 7.050 7.000 7.050 1,238,103 +0.02(+0.28%)
Feb 23, 2011 7.060 7.060 6.970 7.030 1,137,208 +0.00(+0.00%)
Feb 22, 2011 7.030 7.090 7.010 7.030 1,381,257 -0.02(-0.28%)
Feb 18, 2011 7.000 7.060 6.980 7.050 1,478,578 +0.09(+1.29%)
Feb 17, 2011 6.890 6.980 6.890 6.960 802,518 +0.05(+0.72%)
Feb 16, 2011 6.940 6.970 6.900 6.910 1,261,272 -0.02(-0.29%)
Feb 15, 2011 6.930 6.960 6.910 6.930 841,616 -0.04(-0.57%)
Feb 14, 2011 6.970 7.010 6.920 6.970 904,972 -0.02(-0.29%)
Feb 11, 2011 6.930 6.990 6.930 6.990 682,026 +0.02(+0.29%)
Feb 10, 2011 7.000 7.050 6.950 6.970 1,726,520 -0.03(-0.43%)
Feb 09, 2011 7.060 7.060 7.000 7.000 1,020,165 -0.05(-0.71%)
Feb 08, 2011 7.040 7.060 7.010 7.050 951,535 +0.00(+0.00%)
Feb 07, 2011 6.980 7.060 6.950 7.050 1,442,239 +0.10(+1.44%)
Feb 04, 2011 6.960 6.970 6.910 6.950 1,099,007 -0.01(-0.14%)
Feb 03, 2011 6.940 6.960 6.920 6.960 893,715 +0.01(+0.14%)
Feb 02, 2011 6.930 6.950 6.900 6.950 1,269,073 +0.00(+0.00%)
Feb 01, 2011 6.880 6.950 6.870 6.950 1,224,448 +0.08(+1.16%)
Jan 31, 2011 6.930 6.930 6.860 6.870 617,677 -0.01(-0.15%)
Jan 28, 2011 6.960 6.960 6.880 6.880 965,110 -0.05(-0.72%)
Jan 27, 2011 6.970 6.970 6.900 6.930 1,426,864 +0.01(+0.14%)
Jan 26, 2011 6.920 6.950 6.900 6.920 1,441,078 +0.00(+0.00%)
Jan 25, 2011 6.930 6.960 6.900 6.920 976,133 -0.01(-0.14%)
Jan 24, 2011 6.860 6.930 6.860 6.930 878,233 +0.07(+1.02%)
Jan 21, 2011 6.910 6.910 6.850 6.860 1,017,400 +0.01(+0.15%)
Jan 20, 2011 6.850 6.930 6.850 6.850 989,765 -0.02(-0.29%)
Jan 19, 2011 6.980 7.020 6.860 6.870 1,344,473 -0.13(-1.86%)
Jan 18, 2011 7.000 7.040 6.990 7.000 615,033 -0.04(-0.57%)
Jan 14, 2011 7.000 7.040 6.980 7.040 790,764 +0.05(+0.72%)
Jan 13, 2011 7.010 7.020 6.980 6.990 858,938 -0.02(-0.29%)
Jan 12, 2011 6.990 7.020 6.960 7.010 1,097,966 +0.06(+0.86%)
Jan 11, 2011 6.960 6.980 6.930 6.950 790,634 +0.01(+0.14%)
Jan 10, 2011 6.940 6.970 6.910 6.940 599,517 -0.01(-0.14%)
Jan 07, 2011 6.930 6.970 6.910 6.950 657,605 +0.00(+0.00%)
Jan 06, 2011 6.920 6.990 6.900 6.950 1,222,305 +0.02(+0.29%)
Jan 05, 2011 6.860 6.930 6.850 6.930 1,459,205 +0.07(+1.02%)
Jan 04, 2011 6.990 6.990 6.850 6.860 2,028,897 -0.13(-1.86%)
Jan 03, 2011 7.020 7.050 6.950 6.990 1,383,810 -0.01(-0.14%)
Dec 31, 2010 7.020 7.060 7.000 7.000 915,630 -0.03(-0.43%)
Dec 30, 2010 6.960 7.050 6.960 7.030 795,864 +0.05(+0.72%)
Dec 29, 2010 7.000 7.010 6.960 6.980 858,059 -0.02(-0.29%)
Dec 28, 2010 7.010 7.020 6.980 7.000 747,727 +0.02(+0.29%)
Dec 27, 2010 6.980 7.010 6.950 6.980 1,250,746 -0.02(-0.29%)
Dec 23, 2010 6.980 7.020 6.950 7.000 1,179,507 -0.18(-2.51%)
Dec 22, 2010 7.190 7.230 7.180 7.180 1,641,311 +0.00(+0.00%)
Dec 21, 2010 7.170 7.190 7.145 7.180 1,220,993 +0.03(+0.42%)
Dec 20, 2010 7.080 7.150 7.060 7.150 1,527,340 +0.11(+1.56%)
Dec 17, 2010 7.110 7.110 6.980 7.040 2,748,092 -0.09(-1.26%)
Dec 16, 2010 7.030 7.140 7.020 7.130 1,094,386 +0.11(+1.57%)
Dec 15, 2010 7.220 7.230 7.020 7.020 2,197,826 -0.24(-3.31%)
Dec 14, 2010 7.270 7.300 7.200 7.260 1,048,370 -0.02(-0.27%)
Dec 13, 2010 7.240 7.300 7.220 7.280 1,478,172 +0.05(+0.69%)
Dec 10, 2010 7.170 7.230 7.100 7.230 1,714,039 +0.09(+1.26%)
Dec 09, 2010 7.100 7.150 7.060 7.140 1,211,254 +0.08(+1.13%)
Dec 08, 2010 7.060 7.100 7.020 7.060 859,493 -0.02(-0.28%)
Dec 07, 2010 7.100 7.110 7.060 7.080 1,192,209 +0.00(+0.00%)
Dec 06, 2010 7.100 7.110 7.020 7.080 887,595 -0.02(-0.28%)
Dec 03, 2010 7.000 7.100 6.990 7.100 804,834 +0.07(+1.00%)
Dec 02, 2010 6.970 7.040 6.941 7.030 1,335,295 +0.07(+1.01%)
Dec 01, 2010 6.980 7.000 6.895 6.960 1,589,338 +0.02(+0.29%)
Nov 30, 2010 7.020 7.050 6.940 6.940 1,066,880 -0.10(-1.42%)
Nov 29, 2010 6.940 7.040 6.940 7.040 1,028,752 +0.08(+1.15%)
Nov 26, 2010 6.950 6.970 6.940 6.960 246,633 +0.01(+0.14%)
Nov 24, 2010 6.950 6.950 6.950 6.950 968,176 +0.01(+0.14%)
Nov 23, 2010 6.900 6.950 6.890 6.940 972,438 +0.01(+0.14%)
Nov 22, 2010 6.890 6.940 6.880 6.930 1,520,865 +0.02(+0.29%)
Nov 19, 2010 6.890 6.910 6.840 6.910 1,152,077 +0.02(+0.29%)
Nov 18, 2010 6.920 6.940 6.860 6.890 1,104,305 +0.01(+0.15%)
Nov 17, 2010 6.850 6.900 6.810 6.880 827,237 +0.05(+0.73%)
Nov 16, 2010 6.840 6.880 6.780 6.830 1,579,578 -0.02(-0.29%)
Nov 15, 2010 6.930 6.970 6.840 6.850 1,802,877 -0.08(-1.15%)
Nov 12, 2010 6.900 6.960 6.900 6.930 1,153,495 +0.01(+0.14%)
Nov 11, 2010 6.950 6.980 6.910 6.920 1,256,180 -0.07(-1.00%)
Nov 10, 2010 7.000 7.020 6.950 6.990 1,755,888 -0.07(-0.99%)
Nov 09, 2010 7.090 7.110 7.020 7.060 997,231 -0.05(-0.70%)
Nov 08, 2010 7.070 7.120 7.040 7.110 1,101,027 +0.04(+0.57%)
Nov 05, 2010 7.040 7.070 7.020 7.070 1,093,638 +0.03(+0.43%)
Nov 04, 2010 7.030 7.050 6.960 7.040 1,830,720 +0.06(+0.86%)
Nov 03, 2010 6.990 6.990 6.930 6.980 1,685,596 +0.01(+0.14%)
Nov 02, 2010 6.850 6.970 6.800 6.970 2,696,116 +0.12(+1.75%)
Nov 01, 2010 6.830 6.880 6.760 6.850 3,987,528 -0.16(-2.28%)
Oct 29, 2010 6.970 7.030 6.970 7.010 1,206,541 +0.04(+0.57%)
Oct 28, 2010 7.020 7.020 6.970 6.970 1,194,197 +0.02(+0.29%)
Oct 27, 2010 7.020 7.050 6.930 6.950 1,549,648 -0.11(-1.56%)
Oct 25, 2010 7.090 7.140 7.050 7.060 1,434,488 -0.03(-0.42%)
Oct 22, 2010 7.130 7.160 7.090 7.090 1,136,880 -0.07(-0.98%)
Oct 21, 2010 7.160 7.200 7.120 7.160 832,629 -0.01(-0.14%)
Oct 20, 2010 7.140 7.200 7.130 7.170 825,814 +0.05(+0.70%)
Oct 19, 2010 7.070 7.170 7.070 7.120 1,275,707 +0.02(+0.28%)
Oct 18, 2010 7.110 7.120 7.040 7.100 1,057,208 +0.02(+0.28%)
Oct 15, 2010 7.100 7.120 7.060 7.080 954,629 -0.01(-0.14%)
Oct 14, 2010 7.070 7.110 7.040 7.090 1,055,295 +0.03(+0.42%)
Oct 13, 2010 7.110 7.110 7.030 7.060 1,213,313 -0.01(-0.14%)
Oct 12, 2010 7.040 7.090 7.040 7.070 1,012,512 +0.00(+0.00%)
Oct 11, 2010 7.060 7.100 7.030 7.070 1,019,847 +0.03(+0.43%)
Oct 08, 2010 7.040 7.050 7.000 7.040 1,475,164 +0.01(+0.14%)
Oct 07, 2010 7.060 7.110 7.030 7.030 3,151 -0.03(-0.42%)
Oct 06, 2010 7.130 7.130 7.020 7.060 2,011,587 -0.32(-4.34%)
Oct 05, 2010 7.330 7.380 7.280 7.380 1,200 +0.08(+1.10%)
Oct 04, 2010 7.250 7.300 7.230 7.300 2,538,676 +0.06(+0.83%)
Oct 01, 2010 7.240 7.240 7.140 7.240 2,269,332 +0.11(+1.50%)
Sep 30, 2010 7.133 7.230 7.110 7.133 2,888,192 -0.07(-0.93%)
Sep 29, 2010 7.190 7.250 7.170 7.200 1,594,834 +0.00(+0.00%)
Sep 28, 2010 7.200 7.200 7.140 7.200 23,911 +0.04(+0.56%)
Sep 27, 2010 7.190 7.210 7.149 7.160 1,757,048 -0.05(-0.69%)
Sep 24, 2010 7.140 7.210 7.110 7.210 1,587,232 +0.13(+1.84%)
Sep 23, 2010 7.120 7.170 7.080 7.080 4,598 -0.04(-0.58%)
Sep 22, 2010 7.060 7.150 7.050 7.121 1,359,539 +0.08(+1.15%)
Sep 21, 2010 7.040 7.090 7.010 7.040 1,994,447 +0.00(+0.00%)
Sep 20, 2010 7.000 7.040 6.960 7.040 2,450,745 +0.08(+1.15%)
Sep 17, 2010 6.960 6.990 6.940 6.960 1,590,369 +0.00(+0.00%)
Sep 15, 2010 6.920 6.980 6.900 6.960 998,296 +0.04(+0.58%)
Sep 14, 2010 6.910 6.960 6.870 6.920 1,010,510 +0.00(+0.00%)
Sep 13, 2010 6.960 6.960 6.860 6.920 1,926,195 -0.01(-0.14%)
Sep 10, 2010 6.950 6.990 6.900 6.930 1,246,260 -0.08(-1.14%)
Sep 09, 2010 7.000 7.010 6.970 7.010 930,161 +0.04(+0.57%)
Sep 08, 2010 6.950 6.970 6.905 6.970 1,240,784 +0.06(+0.87%)
Sep 07, 2010 6.950 6.950 6.900 6.910 3,842 -0.04(-0.58%)
Sep 03, 2010 6.980 7.000 6.910 6.950 839,330 +0.01(+0.14%)
Sep 02, 2010 6.920 6.960 6.890 6.940 1,862 +0.02(+0.29%)
Sep 01, 2010 6.880 6.920 6.840 6.920 1,188,834 +0.12(+1.84%)
Aug 31, 2010 6.800 6.830 6.700 6.795 2,125 +0.06(+0.97%)
Aug 30, 2010 6.770 6.820 6.720 6.730 1,444,513 +0.00(+0.00%)
Aug 27, 2010 6.660 6.740 6.520 6.730 1,933,971 +0.13(+1.97%)
Aug 26, 2010 6.720 6.740 6.600 6.600 2,621 -0.12(-1.79%)
Aug 25, 2010 6.760 6.760 6.570 6.720 2,596 -0.05(-0.74%)
Aug 24, 2010 6.800 6.820 6.750 6.770 10,544 -0.06(-0.88%)
Aug 23, 2010 6.870 6.920 6.830 6.830 1,173,475 -0.03(-0.44%)
Aug 20, 2010 6.810 6.860 6.800 6.860 1,383,546 +0.04(+0.59%)
Aug 19, 2010 6.940 6.950 6.810 6.820 3,924 -0.13(-1.87%)
Aug 18, 2010 6.920 6.970 6.900 6.950 40,513 +0.03(+0.43%)
Aug 17, 2010 7.010 7.010 6.880 6.920 6,257 -0.04(-0.57%)
Aug 16, 2010 6.930 6.960 6.860 6.960 1,374,889 +0.05(+0.72%)
Aug 13, 2010 6.910 7.040 6.910 6.910 1,719,805 -0.13(-1.85%)
Aug 12, 2010 7.000 7.070 6.940 7.040 1,698,647 +0.01(+0.14%)
Aug 11, 2010 7.070 7.120 7.030 7.030 12,559 -0.05(-0.71%)
Aug 10, 2010 7.080 7.190 7.040 7.080 9,246 -0.07(-0.98%)
Aug 09, 2010 7.050 7.160 7.050 7.150 1,191,568 +0.09(+1.27%)
Aug 06, 2010 7.060 7.080 6.900 7.060 1,310,672 +0.14(+2.02%)
Aug 05, 2010 7.060 7.090 6.910 6.920 2,052,236 -0.12(-1.70%)
Aug 04, 2010 7.040 7.080 7.010 7.040 100 +0.05(+0.72%)
Aug 03, 2010 7.000 7.050 6.950 6.990 1,048,479 -0.01(-0.14%)
Aug 02, 2010 7.000 7.070 6.980 7.000 1,811,551 +0.03(+0.43%)
Jul 30, 2010 6.970 7.020 6.920 6.970 2,419,001 +0.00(+0.00%)
Jul 29, 2010 7.210 7.290 6.900 6.970 6,087,689 -0.49(-6.57%)
Jul 28, 2010 7.380 7.490 7.350 7.460 4,120 +0.07(+0.95%)
Jul 27, 2010 7.500 7.520 7.350 7.390 2,347,047 -0.09(-1.20%)
Jul 26, 2010 7.390 7.500 7.350 7.480 1,769,802 +0.09(+1.22%)
Jul 23, 2010 7.320 7.390 7.270 7.390 1,435,934 +0.06(+0.82%)
Jul 22, 2010 7.250 7.340 7.250 7.330 2,490,203 +0.11(+1.52%)
Jul 21, 2010 7.290 7.330 7.220 7.220 1,230,814 -0.05(-0.69%)
Jul 20, 2010 7.210 7.270 7.180 7.270 100 +0.02(+0.28%)
Jul 19, 2010 7.260 7.270 7.200 7.250 1,041,352 +0.00(+0.00%)
Jul 16, 2010 7.250 7.270 7.130 7.250 3,163,016 +0.06(+0.83%)
Jul 15, 2010 7.240 7.240 7.110 7.190 1,037,593 -0.03(-0.42%)
Jul 14, 2010 7.150 7.250 7.100 7.220 3,105,193 +0.04(+0.56%)
Jul 13, 2010 7.180 7.220 7.160 7.180 10,791 +0.03(+0.42%)
Jul 12, 2010 7.180 7.280 7.110 7.150 1,817,693 -0.08(-1.11%)
Jul 09, 2010 7.230 7.250 7.110 7.230 2,165,472 +0.07(+0.98%)
Jul 08, 2010 7.090 7.240 7.090 7.160 1,768,287 +0.02(+0.28%)
Jul 07, 2010 7.140 7.190 6.940 7.140 3,152,554 -0.08(-1.11%)
Jul 06, 2010 7.220 7.380 7.200 7.220 6,262 -0.02(-0.28%)
Jul 02, 2010 7.240 7.290 7.060 7.240 2,993,712 +0.10(+1.40%)
Jul 01, 2010 7.170 7.250 7.030 7.140 13,300 +0.02(+0.28%)
Jun 30, 2010 7.120 7.250 7.100 7.120 12,289 -0.02(-0.28%)
Jun 29, 2010 7.230 7.290 7.130 7.140 18,700 -0.15(-2.06%)
Jun 25, 2010 7.290 7.300 7.140 7.290 3,383,960 +0.16(+2.24%)
Jun 24, 2010 7.130 7.170 7.060 7.130 1,714,908 +0.01(+0.14%)
Jun 23, 2010 7.040 7.140 6.950 7.120 2,431,738 +0.09(+1.28%)
Jun 22, 2010 7.030 7.140 7.010 7.030 7,887 -0.07(-0.99%)
Jun 21, 2010 7.100 7.120 7.070 7.100 1,429,401 +0.05(+0.71%)
Jun 18, 2010 7.050 7.060 6.970 7.050 1,543,687 +0.11(+1.59%)
Jun 17, 2010 6.940 7.040 6.900 6.940 564 -0.06(-0.86%)
Jun 16, 2010 6.910 7.030 6.910 7.000 1,427,435 +0.06(+0.86%)
Jun 15, 2010 6.940 6.990 6.918 6.940 5,052 +0.02(+0.29%)
Jun 14, 2010 6.930 6.970 6.870 6.920 1,761,520 +0.06(+0.87%)
Jun 11, 2010 6.800 6.870 6.730 6.860 1,486,255 -0.02(-0.29%)
Jun 10, 2010 6.880 6.880 6.750 6.880 15,116 +0.13(+1.93%)
Jun 09, 2010 6.830 6.860 6.730 6.750 1,466,996 -0.08(-1.17%)
Jun 08, 2010 6.820 6.830 6.710 6.830 1,927,847 +0.05(+0.74%)
Jun 07, 2010 6.730 6.880 6.690 6.780 2,374,037 +0.10(+1.50%)
Jun 04, 2010 6.680 6.790 6.670 6.680 1,809,512 -0.15(-2.20%)
Jun 03, 2010 6.820 6.860 6.770 6.830 2,362 +0.02(+0.29%)
Jun 02, 2010 6.810 6.810 6.670 6.810 1,503,874 +0.14(+2.10%)
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.