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 (%)
Aug 29, 2008 6.500 6.640 6.450 6.540 0 +0.00(+0.00%)
Aug 28, 2008 6.400 6.590 6.320 6.540 1,643,839 +0.17(+2.67%)
Aug 27, 2008 6.350 6.400 6.230 6.370 1,034,467 +0.05(+0.79%)
Aug 26, 2008 6.260 6.330 6.150 6.320 848,399 +0.07(+1.12%)
Aug 25, 2008 6.360 6.360 6.190 6.250 1,681,375 -0.08(-1.26%)
Aug 22, 2008 6.210 6.370 6.090 6.330 0 +0.12(+1.93%)
Aug 21, 2008 6.170 6.330 6.170 6.210 805,482 -0.09(-1.43%)
Aug 20, 2008 6.060 6.310 6.045 6.300 723,433 +0.27(+4.48%)
Aug 19, 2008 6.230 6.230 5.940 6.030 907,168 -0.20(-3.21%)
Aug 18, 2008 6.330 6.470 6.190 6.230 528,273 -0.10(-1.58%)
Aug 15, 2008 6.390 6.520 6.220 6.330 0 -0.01(-0.16%)
Aug 14, 2008 6.320 6.420 6.320 6.340 559,783 +0.03(+0.48%)
Aug 13, 2008 6.300 6.350 6.170 6.310 419,718 +0.00(+0.00%)
Aug 12, 2008 6.360 6.490 6.260 6.310 564,506 -0.05(-0.79%)
Aug 11, 2008 6.240 6.470 6.160 6.360 899,945 +0.14(+2.25%)
Aug 08, 2008 6.010 6.250 6.000 6.220 1,109,362 +0.18(+2.98%)
Aug 07, 2008 6.210 6.270 5.920 6.040 966,742 -0.28(-4.43%)
Aug 06, 2008 6.200 6.550 6.160 6.320 1,431,730 +0.30(+4.98%)
Aug 05, 2008 5.930 6.050 5.870 6.020 1,145,536 +0.17(+2.91%)
Aug 04, 2008 6.110 6.110 5.830 5.850 1,235,602 -0.26(-4.26%)
Aug 01, 2008 5.930 6.170 5.770 6.110 799,291 +0.16(+2.69%)
Jul 31, 2008 5.900 6.100 5.890 5.950 456,548 -0.05(-0.83%)
Jul 30, 2008 5.950 6.100 5.560 6.000 1,109,181 +0.07(+1.18%)
Jul 29, 2008 5.930 5.981 5.650 5.930 644,320 +0.10(+1.72%)
Jul 28, 2008 6.100 6.150 5.760 5.830 883,505 -0.24(-3.95%)
Jul 25, 2008 6.170 6.360 6.000 6.070 688,331 -0.08(-1.30%)
Jul 24, 2008 6.620 6.650 6.140 6.150 1,023,844 -0.44(-6.68%)
Jul 23, 2008 6.600 6.690 6.400 6.590 7,386,696 -0.01(-0.15%)
Jul 22, 2008 6.340 6.630 6.330 6.600 1,277,004 +0.21(+3.29%)
Jul 21, 2008 6.440 6.590 6.270 6.390 772,434 -0.29(-4.34%)
Jul 18, 2008 6.890 6.900 6.670 6.680 1,219,294 -0.17(-2.48%)
Jul 17, 2008 6.900 6.950 6.750 6.850 1,423,168 +0.06(+0.88%)
Jul 16, 2008 6.650 6.850 6.560 6.790 919,021 +0.19(+2.88%)
Jul 15, 2008 6.740 6.840 6.440 6.600 1,313,191 -0.27(-3.93%)
Jul 14, 2008 6.400 6.870 6.280 6.870 1,983,708 +0.53(+8.36%)
Jul 11, 2008 5.590 6.360 5.460 6.340 3,197,386 +0.64(+11.23%)
Jul 10, 2008 6.140 6.140 5.130 5.700 4,124,000 -0.44(-7.17%)
Jul 09, 2008 6.300 6.480 6.100 6.140 816,421 -0.22(-3.46%)
Jul 08, 2008 5.930 6.370 5.850 6.360 1,391,618 +0.38(+6.35%)
Jul 07, 2008 6.260 6.360 5.440 5.980 1,409,154 -0.28(-4.47%)
Jul 04, 2008 6.330 6.470 6.180 6.260 361,309 +0.00(+0.00%)
Jul 03, 2008 6.330 6.470 6.180 6.260 361,309 -0.07(-1.11%)
Jul 02, 2008 6.400 6.520 6.280 6.330 807,938 -0.10(-1.56%)
Jul 01, 2008 6.480 6.540 6.270 6.430 874,772 -0.08(-1.23%)
Jun 30, 2008 6.770 6.770 6.480 6.510 641,819 -0.20(-2.98%)
Jun 27, 2008 6.730 6.790 6.450 6.710 1,496,400 -0.07(-1.03%)
Jun 26, 2008 6.830 6.920 6.670 6.780 662,461 -0.14(-2.02%)
Jun 25, 2008 6.690 6.920 6.690 6.920 596,662 +0.23(+3.44%)
Jun 24, 2008 6.650 6.830 6.600 6.690 478,048 +0.00(+0.00%)
Jun 23, 2008 7.000 7.000 6.660 6.690 440,144 -0.28(-4.02%)
Jun 20, 2008 6.780 6.980 6.640 6.970 1,037,308 +0.16(+2.35%)
Jun 19, 2008 6.800 6.860 6.670 6.810 736,029 +0.01(+0.15%)
Jun 18, 2008 6.840 6.930 6.710 6.800 928,757 -0.05(-0.73%)
Jun 17, 2008 6.890 6.950 6.830 6.850 924,559 -0.03(-0.44%)
Jun 16, 2008 6.830 6.940 6.670 6.880 971,443 +0.03(+0.44%)
Jun 13, 2008 6.770 6.880 6.750 6.850 431,618 +0.09(+1.33%)
Jun 12, 2008 6.630 6.830 6.500 6.760 1,362,381 +0.15(+2.27%)
Jun 11, 2008 6.710 6.760 6.390 6.610 1,507,919 -0.12(-1.78%)
Jun 10, 2008 6.740 6.930 6.630 6.730 1,950,203 -0.26(-3.72%)
Jun 09, 2008 6.970 7.030 6.850 6.990 869,654 +0.00(+0.00%)
Jun 06, 2008 7.110 7.135 6.900 6.990 734,326 -0.18(-2.51%)
Jun 05, 2008 6.930 7.170 6.880 7.170 629,118 +0.24(+3.46%)
Jun 04, 2008 6.940 6.970 6.820 6.930 856,962 -0.06(-0.86%)
Jun 03, 2008 7.080 7.100 6.800 6.990 845,393 -0.04(-0.57%)
Jun 02, 2008 7.090 7.160 6.950 7.030 759,511 -0.04(-0.57%)
May 30, 2008 7.190 7.190 7.070 7.070 1,147,449 -0.09(-1.26%)
May 29, 2008 7.010 7.230 7.010 7.160 915,269 +0.11(+1.56%)
May 28, 2008 7.080 7.250 6.980 7.050 1,453,211 -0.09(-1.26%)
May 27, 2008 7.050 7.250 7.010 7.140 1,291,093 +0.11(+1.56%)
May 26, 2008 6.800 7.030 6.770 7.030 0 +0.00(+0.00%)
May 23, 2008 6.800 7.030 6.770 7.030 982,609 +0.21(+3.08%)
May 22, 2008 6.670 6.880 6.670 6.820 922,281 +0.16(+2.40%)
May 21, 2008 6.870 7.040 6.630 6.660 2,349,470 -0.17(-2.49%)
May 20, 2008 6.880 6.960 6.760 6.830 969,837 -0.07(-1.01%)
May 19, 2008 7.100 7.100 6.850 6.900 989,332 -0.22(-3.09%)
May 16, 2008 7.140 7.190 6.900 7.120 734,083 +0.06(+0.85%)
May 15, 2008 6.860 7.120 6.820 7.060 1,278,272 +0.18(+2.62%)
May 14, 2008 6.940 6.990 6.850 6.880 506,617 +0.00(+0.00%)
May 13, 2008 6.970 6.990 6.830 6.880 420,586 -0.08(-1.15%)
May 12, 2008 6.910 6.990 6.830 6.960 697,943 +0.09(+1.31%)
May 09, 2008 6.880 6.970 6.790 6.870 423,534 -0.08(-1.15%)
May 08, 2008 7.170 7.180 6.870 6.950 1,704,791 +0.19(+2.81%)
May 07, 2008 6.660 6.880 6.600 6.760 1,066,357 +0.10(+1.50%)
May 06, 2008 6.620 6.695 6.420 6.660 899,717 +0.08(+1.22%)
May 05, 2008 6.500 6.590 6.380 6.580 720,723 +0.04(+0.61%)
May 02, 2008 6.710 6.810 6.500 6.540 909,438 -0.19(-2.82%)
May 01, 2008 6.680 6.840 6.580 6.730 2,067,573 +0.05(+0.75%)
Apr 30, 2008 6.410 6.680 6.400 6.680 7,259,577 +0.27(+4.21%)
Apr 29, 2008 6.530 6.530 6.230 6.410 684,208 -0.12(-1.84%)
Apr 28, 2008 6.700 6.700 6.450 6.530 1,178,536 -0.18(-2.68%)
Apr 25, 2008 6.850 6.850 6.670 6.710 1,062,195 -0.09(-1.32%)
Apr 24, 2008 6.660 6.870 6.660 6.800 1,659,488 +0.14(+2.10%)
Apr 23, 2008 6.900 6.960 6.620 6.660 1,111,469 -0.22(-3.20%)
Apr 22, 2008 7.030 7.110 6.850 6.880 730,538 -0.14(-1.99%)
Apr 21, 2008 7.090 7.090 6.970 7.020 1,591,046 +0.05(+0.72%)
Apr 18, 2008 7.000 7.110 6.850 6.970 1,324,211 +0.10(+1.46%)
Apr 17, 2008 6.670 6.920 6.640 6.870 1,929,840 +0.17(+2.54%)
Apr 16, 2008 6.740 6.750 6.580 6.700 1,746,372 +0.05(+0.75%)
Apr 15, 2008 6.740 6.810 6.540 6.650 1,296,384 -0.09(-1.34%)
Apr 14, 2008 6.600 6.900 6.600 6.740 683,583 +0.22(+3.37%)
Apr 11, 2008 6.650 6.770 6.480 6.520 551,192 -0.27(-3.98%)
Apr 10, 2008 6.630 6.910 6.510 6.790 1,013,400 +0.14(+2.11%)
Apr 09, 2008 6.840 6.870 6.590 6.650 734,297 -0.18(-2.64%)
Apr 08, 2008 6.680 6.930 6.600 6.830 1,024,000 +0.08(+1.19%)
Apr 07, 2008 6.720 6.940 6.590 6.750 2,316,561 +0.06(+0.90%)
Apr 04, 2008 6.730 6.820 6.660 6.690 1,395,208 -0.05(-0.74%)
Apr 03, 2008 6.660 6.850 6.550 6.740 1,019,900 +0.01(+0.15%)
Apr 02, 2008 6.600 7.060 6.570 6.730 2,263,533 +0.12(+1.82%)
Apr 01, 2008 6.460 6.630 6.250 6.610 1,693,800 +0.48(+7.83%)
Mar 31, 2008 6.100 6.350 6.060 6.130 1,454,600 +0.05(+0.82%)
Mar 28, 2008 6.140 6.160 5.810 6.080 1,529,151 -0.06(-0.98%)
Mar 27, 2008 6.350 6.390 6.020 6.140 1,010,576 -0.14(-2.23%)
Mar 26, 2008 6.550 6.770 6.220 6.280 1,882,668 -0.43(-6.41%)
Mar 25, 2008 6.760 6.760 6.500 6.710 1,558,050 -0.05(-0.74%)
Mar 24, 2008 6.980 7.170 6.680 6.760 1,573,028 -0.22(-3.15%)
Mar 21, 2008 6.060 7.000 6.000 6.980 3,375,115 +0.00(+0.00%)
Mar 20, 2008 6.060 7.000 6.000 6.980 3,375,115 +0.97(+16.14%)
Mar 19, 2008 6.180 6.480 5.900 6.010 3,739,932 -0.14(-2.28%)
Mar 18, 2008 5.250 6.230 5.250 6.150 4,643,680 +1.15(+23.00%)
Mar 17, 2008 4.700 5.180 4.100 5.000 2,842,270 +0.15(+3.09%)
Mar 14, 2008 5.630 5.630 4.300 4.850 6,423,577 -0.72(-12.93%)
Mar 13, 2008 5.620 5.850 5.150 5.570 4,338,128 -0.44(-7.32%)
Mar 12, 2008 5.850 6.290 5.660 6.010 4,411,900 +0.16(+2.74%)
Mar 11, 2008 6.100 6.440 5.500 5.850 5,810,440 +0.30(+5.41%)
Mar 10, 2008 6.050 6.200 5.500 5.550 3,827,971 -0.45(-7.50%)
Mar 07, 2008 5.550 6.420 5.450 6.000 8,472,801 -0.23(-3.69%)
Mar 06, 2008 7.660 7.900 5.910 6.230 13,156,785 -2.62(-29.60%)
Mar 05, 2008 9.190 9.260 8.800 8.850 1,058,600 -0.27(-2.96%)
Mar 04, 2008 9.080 9.150 8.860 9.120 1,607,549 -0.03(-0.33%)
Mar 03, 2008 9.310 9.370 8.550 9.150 2,111,356 -0.34(-3.58%)
Feb 29, 2008 9.510 9.558 9.300 9.490 1,438,350 -0.14(-1.45%)
Feb 28, 2008 9.740 9.740 9.310 9.630 1,563,568 -0.15(-1.53%)
Feb 27, 2008 9.740 9.850 9.590 9.780 1,412,348 +0.14(+1.45%)
Feb 26, 2008 9.760 9.850 9.510 9.640 1,701,095 -0.12(-1.23%)
Feb 25, 2008 9.940 9.990 9.470 9.760 1,451,675 -0.13(-1.31%)
Feb 22, 2008 10.12 10.12 9.650 9.890 1,008,881 -0.23(-2.27%)
Feb 21, 2008 10.23 10.29 10.02 10.12 978,398 -0.05(-0.49%)
Feb 20, 2008 10.00 10.20 9.920 10.17 1,344,602 +0.14(+1.40%)
Feb 19, 2008 9.880 10.17 9.740 10.03 1,424,543 +0.25(+2.56%)
Feb 18, 2008 9.570 9.830 9.570 9.780 0 +0.00(+0.00%)
Feb 15, 2008 9.570 9.830 9.570 9.780 594,968 +0.10(+1.03%)
Feb 14, 2008 10.02 10.07 9.350 9.680 1,381,516 -0.29(-2.91%)
Feb 13, 2008 9.970 10.09 9.840 9.970 684,210 +0.04(+0.40%)
Feb 12, 2008 9.770 10.00 9.770 9.930 727,888 +0.16(+1.64%)
Feb 11, 2008 9.910 10.03 9.630 9.770 1,154,925 -0.04(-0.41%)
Feb 08, 2008 9.570 9.850 9.490 9.810 2,011,154 +0.40(+4.25%)
Feb 07, 2008 9.250 9.500 9.250 9.410 1,074,919 +0.16(+1.73%)
Feb 06, 2008 9.390 9.540 9.200 9.250 1,106,724 -0.08(-0.86%)
Feb 05, 2008 9.130 9.510 9.120 9.330 1,339,125 +0.00(+0.00%)
Feb 04, 2008 9.660 9.660 9.150 9.330 728,514 +0.03(+0.32%)
Feb 01, 2008 9.090 9.350 9.090 9.300 1,478,300 +0.35(+3.91%)
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%)
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.