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 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%)
Mar 03, 2014 5.160 5.210 5.160 5.210 1,687,889 +0.03(+0.58%)
Feb 28, 2014 5.170 5.190 5.130 5.180 1,561,891 +0.03(+0.58%)
Feb 27, 2014 5.130 5.170 5.110 5.150 1,139,437 +0.00(+0.00%)
Feb 26, 2014 5.110 5.160 5.090 5.150 1,708,016 +0.05(+0.98%)
Feb 25, 2014 5.050 5.110 5.040 5.100 1,998,478 +0.04(+0.79%)
Feb 24, 2014 5.042 5.080 5.030 5.060 1,496,355 +0.03(+0.60%)
Feb 21, 2014 5.040 5.068 5.020 5.030 1,625,321 -0.01(-0.20%)
Feb 20, 2014 4.960 5.040 4.950 5.040 1,971,578 +0.06(+1.20%)
Feb 19, 2014 5.020 5.060 4.980 4.980 1,370,168 -0.07(-1.39%)
Feb 18, 2014 5.040 5.050 4.970 5.050 1,452,084 +0.04(+0.80%)
Feb 14, 2014 5.040 5.010 5.010 5.010 1,147,500 -0.02(-0.40%)
Feb 13, 2014 4.960 5.065 4.960 5.030 1,881,487 +0.04(+0.80%)
Feb 12, 2014 4.845 4.990 4.845 4.990 3,767,449 +0.10(+2.04%)
Feb 11, 2014 4.890 4.940 4.880 4.890 1,541,134 -0.02(-0.41%)
Feb 10, 2014 4.830 4.915 4.790 4.910 1,118,603 +0.09(+1.87%)
Feb 07, 2014 4.790 4.840 4.780 4.820 1,262,156 +0.03(+0.63%)
Feb 06, 2014 4.800 4.860 4.780 4.790 1,345,984 -0.02(-0.42%)
Feb 05, 2014 4.700 4.810 4.670 4.810 1,951,561 +0.09(+1.91%)
Feb 04, 2014 4.690 4.720 4.640 4.720 1,234,763 +0.04(+0.85%)
Feb 03, 2014 4.690 4.710 4.625 4.680 1,620,662 -0.01(-0.21%)
Jan 31, 2014 4.610 4.700 4.580 4.690 1,288,502 +0.05(+1.08%)
Jan 30, 2014 4.570 4.650 4.570 4.640 1,050,730 +0.08(+1.75%)
Jan 29, 2014 4.510 4.570 4.510 4.560 1,435,040 +0.02(+0.44%)
Jan 28, 2014 4.530 4.600 4.520 4.540 1,847,079 +0.00(+0.00%)
Jan 27, 2014 4.560 4.560 4.510 4.540 2,061,339 -0.04(-0.87%)
Jan 24, 2014 4.580 4.600 4.530 4.580 827,877 +0.00(+0.00%)
Jan 23, 2014 4.520 4.600 4.520 4.580 741,042 +0.06(+1.33%)
Jan 22, 2014 4.500 4.530 4.500 4.520 872,062 +0.01(+0.22%)
Jan 21, 2014 4.500 4.540 4.480 4.510 1,315,422 +0.01(+0.22%)
Jan 17, 2014 4.520 4.500 4.500 4.500 1,439,100 -0.02(-0.44%)
Jan 16, 2014 4.380 4.530 4.370 4.520 1,281,165 +0.12(+2.73%)
Jan 15, 2014 4.380 4.410 4.380 4.400 613,184 +0.02(+0.46%)
Jan 14, 2014 4.440 4.450 4.380 4.380 414,715 -0.06(-1.35%)
Jan 13, 2014 4.410 4.480 4.400 4.440 615,266 +0.01(+0.23%)
Jan 10, 2014 4.400 4.430 4.380 4.430 966,588 +0.05(+1.14%)
Jan 09, 2014 4.430 4.450 4.370 4.380 787,288 -0.05(-1.13%)
Jan 08, 2014 4.410 4.440 4.360 4.430 1,150,241 +0.02(+0.45%)
Jan 07, 2014 4.360 4.420 4.320 4.410 799,644 +0.05(+1.15%)
Jan 06, 2014 4.290 4.410 4.290 4.360 1,268,474 +0.06(+1.40%)
Jan 03, 2014 4.240 4.320 4.240 4.300 1,282,521 +0.05(+1.18%)
Jan 02, 2014 4.190 4.250 4.190 4.250 747,810 +0.04(+0.95%)
Dec 31, 2013 4.170 4.210 4.210 4.210 1,328,700 +0.03(+0.72%)
Dec 30, 2013 4.210 4.230 4.180 4.180 1,137,338 -0.05(-1.18%)
Dec 27, 2013 4.200 4.240 4.190 4.230 1,598,046 +0.02(+0.48%)
Dec 26, 2013 4.210 4.250 4.170 4.210 2,258,044 -0.02(-0.47%)
Dec 24, 2013 4.150 4.230 4.150 4.230 2,491,240 +0.09(+2.17%)
Dec 23, 2013 4.130 4.240 4.120 4.140 2,816,461 -0.03(-0.72%)
Dec 20, 2013 4.240 4.260 4.140 4.170 4,253,414 -0.03(-0.71%)
Dec 19, 2013 4.140 4.220 4.120 4.200 2,179,715 -0.05(-1.18%)
Dec 18, 2013 4.280 4.310 4.220 4.250 3,161,283 +0.00(+0.00%)
Dec 17, 2013 4.180 4.260 4.180 4.250 2,282,909 +0.04(+0.95%)
Dec 16, 2013 4.040 4.215 4.020 4.210 3,553,540 -0.03(-0.71%)
Dec 13, 2013 4.260 4.300 4.190 4.240 997,680 +0.00(+0.00%)
Dec 12, 2013 4.280 4.290 4.220 4.240 1,203,269 -0.05(-1.17%)
Dec 11, 2013 4.330 4.345 4.250 4.290 1,459,997 -0.06(-1.38%)
Dec 10, 2013 4.300 4.360 4.280 4.350 2,114,313 +0.05(+1.16%)
Dec 09, 2013 4.240 4.300 4.210 4.300 2,304,680 +0.06(+1.42%)
Dec 06, 2013 4.320 4.340 4.220 4.240 1,929,692 -0.05(-1.17%)
Dec 05, 2013 4.380 4.390 4.270 4.290 958,234 -0.11(-2.50%)
Dec 04, 2013 4.360 4.410 4.310 4.400 1,207,273 +0.00(+0.00%)
Dec 03, 2013 4.330 4.410 4.330 4.400 980,352 +0.05(+1.15%)
Dec 02, 2013 4.430 4.450 4.340 4.350 1,156,410 -0.10(-2.25%)
Nov 29, 2013 4.470 4.480 4.430 4.450 464,467 +0.00(+0.00%)
Nov 27, 2013 4.410 4.470 4.400 4.450 1,242,412 +0.03(+0.68%)
Nov 26, 2013 4.440 4.450 4.410 4.420 838,982 -0.02(-0.45%)
Nov 25, 2013 4.410 4.460 4.400 4.440 597,749 +0.01(+0.23%)
Nov 22, 2013 4.440 4.460 4.400 4.430 852,193 -0.01(-0.23%)
Nov 21, 2013 4.410 4.460 4.380 4.440 819,745 +0.03(+0.68%)
Nov 20, 2013 4.410 4.450 4.400 4.410 776,306 +0.00(+0.00%)
Nov 19, 2013 4.480 4.500 4.380 4.410 1,261,126 -0.08(-1.78%)
Nov 18, 2013 4.460 4.510 4.450 4.490 928,024 +0.03(+0.67%)
Nov 15, 2013 4.480 4.520 4.450 4.460 1,069,130 -0.03(-0.67%)
Nov 14, 2013 4.510 4.570 4.450 4.490 1,850,442 -0.02(-0.44%)
Nov 13, 2013 4.380 4.530 4.370 4.510 1,894,245 +0.10(+2.27%)
Nov 12, 2013 4.350 4.410 4.330 4.410 943,701 +0.04(+0.92%)
Nov 11, 2013 4.410 4.430 4.350 4.370 965,993 -0.06(-1.35%)
Nov 08, 2013 4.500 4.530 4.400 4.430 1,705,678 -0.10(-2.21%)
Nov 07, 2013 4.580 4.600 4.520 4.530 1,158,670 -0.05(-1.09%)
Nov 06, 2013 4.540 4.600 4.530 4.580 809,516 +0.06(+1.33%)
Nov 05, 2013 4.640 4.700 4.500 4.520 2,026,850 -0.16(-3.42%)
Nov 04, 2013 4.700 4.740 4.630 4.680 1,594,287 -0.08(-1.68%)
Nov 01, 2013 4.800 4.840 4.660 4.760 3,538,287 -0.15(-3.05%)
Oct 31, 2013 4.890 4.940 4.870 4.910 1,401,429 +0.01(+0.20%)
Oct 30, 2013 4.920 4.970 4.880 4.900 828,969 -0.05(-1.01%)
Oct 29, 2013 5.090 5.100 4.910 4.950 1,375,864 -0.16(-3.13%)
Oct 28, 2013 5.110 5.120 5.080 5.110 912,415 +0.00(+0.00%)
Oct 25, 2013 5.100 5.140 5.080 5.110 833,177 +0.02(+0.39%)
Oct 24, 2013 5.080 5.100 5.040 5.090 1,340,823 +0.01(+0.20%)
Oct 23, 2013 5.040 5.090 5.000 5.080 1,378,765 +0.03(+0.59%)
Oct 22, 2013 4.730 5.060 4.730 5.050 4,506,070 +0.34(+7.22%)
Oct 21, 2013 4.690 4.710 4.660 4.710 872,839 +0.01(+0.21%)
Oct 18, 2013 4.670 4.730 4.610 4.700 1,407,968 +0.07(+1.51%)
Oct 17, 2013 4.520 4.630 4.510 4.630 1,268,871 +0.12(+2.66%)
Oct 16, 2013 4.400 4.510 4.350 4.510 2,164,014 +0.12(+2.73%)
Oct 15, 2013 4.460 4.475 4.370 4.390 2,040,142 -0.09(-2.01%)
Oct 14, 2013 4.500 4.510 4.450 4.480 757,046 -0.02(-0.44%)
Oct 11, 2013 4.460 4.510 4.460 4.500 4,043,160 +0.04(+0.90%)
Oct 10, 2013 4.450 4.490 4.420 4.460 2,875,461 +0.01(+0.22%)
Oct 09, 2013 4.490 4.515 4.440 4.450 897,917 -0.04(-0.89%)
Oct 08, 2013 4.470 4.510 4.430 4.490 1,406,382 -0.12(-2.60%)
Oct 07, 2013 4.620 4.660 4.610 4.610 829,912 -0.03(-0.65%)
Oct 04, 2013 4.620 4.670 4.620 4.640 847,542 +0.02(+0.43%)
Oct 03, 2013 4.680 4.700 4.620 4.620 567,151 -0.06(-1.28%)
Oct 02, 2013 4.660 4.720 4.650 4.680 808,781 -0.01(-0.21%)
Oct 01, 2013 4.790 4.800 4.630 4.690 2,807,377 -0.14(-2.90%)
Sep 30, 2013 4.800 4.870 4.760 4.830 977,185 -0.01(-0.21%)
Sep 27, 2013 4.800 4.880 4.800 4.840 855,257 +0.03(+0.62%)
Sep 26, 2013 4.840 4.840 4.800 4.810 452,181 -0.04(-0.82%)
Sep 25, 2013 4.880 4.880 4.840 4.850 471,229 +0.00(+0.00%)
Sep 24, 2013 4.850 4.910 4.810 4.850 828,656 -0.01(-0.21%)
Sep 23, 2013 4.710 4.870 4.700 4.860 841,345 +0.13(+2.75%)
Sep 20, 2013 4.860 4.860 4.730 4.730 1,360,600 -0.13(-2.67%)
Sep 19, 2013 4.900 4.945 4.810 4.860 1,258,197 -0.02(-0.41%)
Sep 18, 2013 4.690 4.890 4.640 4.880 1,228,914 +0.19(+4.05%)
Sep 17, 2013 4.640 4.690 4.620 4.690 720,974 +0.05(+1.08%)
Sep 16, 2013 4.690 4.720 4.630 4.640 765,689 +0.02(+0.43%)
Sep 13, 2013 4.590 4.680 4.580 4.620 426,505 +0.03(+0.65%)
Sep 12, 2013 4.560 4.642 4.560 4.590 575,997 +0.02(+0.44%)
Sep 11, 2013 4.510 4.580 4.510 4.570 629,274 +0.04(+0.88%)
Sep 10, 2013 4.540 4.550 4.419 4.530 1,461,120 -0.01(-0.22%)
Sep 09, 2013 4.490 4.570 4.490 4.540 1,383,724 +0.05(+1.11%)
Sep 06, 2013 4.490 4.530 4.475 4.490 1,640,115 +0.06(+1.35%)
Sep 05, 2013 4.530 4.530 4.370 4.430 2,535,617 -0.09(-1.99%)
Sep 04, 2013 4.520 4.560 4.510 4.520 767,518 -0.01(-0.22%)
Sep 03, 2013 4.460 4.550 4.360 4.530 2,152,002 +0.10(+2.26%)
Aug 30, 2013 4.500 4.540 4.410 4.430 1,280,150 -0.10(-2.21%)
Aug 29, 2013 4.400 4.530 4.400 4.530 825,517 +0.13(+2.95%)
Aug 28, 2013 4.450 4.470 4.380 4.400 1,138,812 -0.06(-1.35%)
Aug 27, 2013 4.460 4.550 4.430 4.460 1,874,204 -0.03(-0.67%)
Aug 26, 2013 4.500 4.550 4.470 4.490 691,910 -0.01(-0.22%)
Aug 23, 2013 4.430 4.520 4.410 4.500 707,226 +0.08(+1.81%)
Aug 22, 2013 4.380 4.420 4.370 4.420 503,708 +0.04(+0.91%)
Aug 21, 2013 4.410 4.430 4.370 4.380 764,751 -0.04(-0.90%)
Aug 20, 2013 4.350 4.470 4.340 4.420 1,233,742 +0.07(+1.61%)
Aug 19, 2013 4.580 4.590 4.322 4.350 1,811,730 -0.23(-5.02%)
Aug 16, 2013 4.640 4.650 4.560 4.580 907,802 -0.05(-1.08%)
Aug 15, 2013 4.680 4.680 4.620 4.630 827,794 -0.07(-1.49%)
Aug 14, 2013 4.690 4.710 4.680 4.700 416,637 +0.00(+0.00%)
Aug 13, 2013 4.730 4.750 4.680 4.700 588,067 -0.05(-1.05%)
Aug 12, 2013 4.730 4.760 4.700 4.750 850,413 +0.03(+0.64%)
Aug 09, 2013 4.680 4.730 4.680 4.720 849,698 +0.04(+0.85%)
Aug 08, 2013 4.710 4.780 4.670 4.680 808,313 -0.03(-0.64%)
Aug 07, 2013 4.710 4.730 4.650 4.710 674,427 +0.00(+0.00%)
Aug 06, 2013 4.710 4.750 4.680 4.710 510,118 -0.01(-0.21%)
Aug 05, 2013 4.820 4.830 4.660 4.720 1,117,035 -0.09(-1.87%)
Aug 02, 2013 4.780 4.830 4.770 4.810 665,624 +0.05(+1.05%)
Aug 01, 2013 4.870 4.880 4.760 4.760 1,111,653 -0.10(-2.06%)
Jul 31, 2013 5.000 5.010 4.840 4.860 1,504,075 -0.14(-2.80%)
Jul 30, 2013 5.100 5.150 4.980 5.000 1,447,930 +0.03(+0.60%)
Jul 29, 2013 5.050 5.050 4.930 4.970 1,136,762 -0.02(-0.40%)
Jul 26, 2013 4.970 5.020 4.960 4.990 705,400 -0.01(-0.20%)
Jul 25, 2013 4.980 5.020 4.950 5.000 840,877 +0.02(+0.40%)
Jul 24, 2013 5.080 5.100 4.910 4.980 1,344,719 -0.15(-2.92%)
Jul 23, 2013 5.170 5.170 5.100 5.130 889,328 -0.02(-0.39%)
Jul 22, 2013 5.130 5.160 5.110 5.150 751,386 -0.01(-0.19%)
Jul 19, 2013 5.150 5.170 5.130 5.160 629,723 -0.01(-0.19%)
Jul 18, 2013 5.205 5.220 5.155 5.170 1,267,048 -0.02(-0.39%)
Jul 17, 2013 5.060 5.190 5.060 5.190 901,809 +0.05(+0.97%)
Jul 16, 2013 5.180 5.200 5.120 5.140 761,595 -0.03(-0.58%)
Jul 15, 2013 5.100 5.190 5.070 5.170 951,865 +0.07(+1.37%)
Jul 12, 2013 5.190 5.200 5.090 5.100 1,300,569 -0.08(-1.54%)
Jul 11, 2013 5.050 5.190 5.040 5.180 1,349,084 +0.17(+3.39%)
Jul 10, 2013 5.000 5.060 5.000 5.010 1,850,927 -0.02(-0.40%)
Jul 09, 2013 4.910 5.040 4.910 5.030 2,122,964 +0.12(+2.44%)
Jul 08, 2013 4.660 4.940 4.660 4.910 3,381,292 +0.24(+5.14%)
Jul 05, 2013 5.310 5.320 4.620 4.670 7,213,178 -0.62(-11.72%)
Jul 03, 2013 5.400 5.420 5.210 5.290 1,347,535 -0.26(-4.68%)
Jul 02, 2013 5.650 5.680 5.530 5.550 1,184,944 -0.10(-1.77%)
Jul 01, 2013 5.610 5.680 5.580 5.650 1,151,777 +0.05(+0.89%)
Jun 28, 2013 5.520 5.630 5.480 5.600 1,356,571 +0.09(+1.63%)
Jun 27, 2013 5.460 5.510 5.445 5.510 1,486,521 +0.06(+1.10%)
Jun 26, 2013 5.500 5.590 5.450 5.450 1,476,851 -0.03(-0.55%)
Jun 25, 2013 5.490 5.550 5.440 5.480 1,470,017 +0.01(+0.18%)
Jun 24, 2013 5.580 5.590 5.380 5.470 2,193,516 -0.16(-2.84%)
Jun 21, 2013 5.550 5.640 5.500 5.630 2,719,286 +0.10(+1.81%)
Jun 20, 2013 5.580 5.620 5.495 5.530 2,114,409 -0.11(-1.95%)
Jun 19, 2013 5.850 5.850 5.610 5.640 1,272,403 -0.14(-2.42%)
Jun 18, 2013 5.750 5.850 5.700 5.780 657,316 +0.04(+0.70%)
Jun 17, 2013 5.830 5.850 5.700 5.740 920,349 -0.05(-0.86%)
Jun 14, 2013 5.830 5.930 5.760 5.790 1,323,354 -0.04(-0.69%)
Jun 13, 2013 5.550 5.840 5.530 5.830 1,012,911 +0.27(+4.86%)
Jun 12, 2013 5.640 5.690 5.510 5.560 1,974,888 -0.07(-1.24%)
Jun 11, 2013 5.680 5.690 5.620 5.630 996,709 -0.09(-1.57%)
Jun 10, 2013 5.700 5.750 5.640 5.720 931,209 +0.02(+0.35%)
Jun 07, 2013 5.740 5.740 5.610 5.700 1,051,840 -0.01(-0.18%)
Jun 06, 2013 5.630 5.720 5.600 5.710 939,698 +0.09(+1.60%)
Jun 05, 2013 5.710 5.730 5.610 5.620 914,266 -0.09(-1.58%)
Jun 04, 2013 5.620 5.730 5.600 5.710 1,605,200 +0.09(+1.60%)
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.