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 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%)
Jun 03, 2013 5.640 5.650 5.520 5.620 2,141,555 -0.01(-0.18%)
May 31, 2013 5.650 5.730 5.610 5.630 1,363,823 -0.06(-1.05%)
May 30, 2013 5.610 5.730 5.600 5.690 1,556,507 +0.10(+1.79%)
May 29, 2013 5.590 5.600 5.310 5.590 4,721,395 -0.06(-1.06%)
May 28, 2013 5.790 5.800 5.570 5.650 2,183,083 -0.12(-2.08%)
May 24, 2013 5.800 5.800 5.710 5.770 1,040,992 -0.03(-0.52%)
May 23, 2013 5.780 5.800 5.670 5.800 1,262,150 -0.03(-0.51%)
May 22, 2013 5.920 6.000 5.780 5.830 1,744,811 -0.10(-1.69%)
May 21, 2013 6.010 6.030 5.900 5.930 2,145,844 -0.10(-1.66%)
May 20, 2013 6.080 6.110 6.030 6.030 824,929 -0.07(-1.15%)
May 17, 2013 6.050 6.100 6.010 6.100 853,655 +0.07(+1.16%)
May 16, 2013 5.990 6.050 5.990 6.030 769,573 +0.04(+0.67%)
May 15, 2013 6.010 6.040 5.940 5.990 1,156,886 -0.07(-1.16%)
May 13, 2013 6.110 6.110 6.000 6.060 1,009,244 -0.07(-1.14%)
May 10, 2013 6.190 6.190 6.110 6.130 460,470 -0.06(-0.97%)
May 09, 2013 6.180 6.190 6.160 6.190 498,394 -0.01(-0.16%)
May 08, 2013 6.150 6.200 6.150 6.200 493,232 +0.06(+0.98%)
May 07, 2013 6.080 6.150 6.070 6.140 887,086 +0.06(+0.99%)
May 06, 2013 6.120 6.140 6.080 6.080 913,848 -0.02(-0.33%)
May 03, 2013 6.170 6.160 6.090 6.100 1,181,369 -0.06(-0.97%)
May 02, 2013 6.140 6.210 6.120 6.160 760,644 +0.00(+0.00%)
May 01, 2013 6.300 6.320 6.150 6.160 1,473,497 -0.15(-2.38%)
Apr 30, 2013 6.280 6.340 6.240 6.310 1,643,127 +0.05(+0.80%)
Apr 29, 2013 6.240 6.290 6.210 6.260 1,104,247 +0.04(+0.64%)
Apr 26, 2013 6.220 6.250 6.220 6.220 1,111,294 -0.02(-0.32%)
Apr 25, 2013 6.240 6.270 6.210 6.240 1,361,908 +0.00(+0.00%)
Apr 24, 2013 6.240 6.260 6.211 6.240 837,493 +0.01(+0.16%)
Apr 23, 2013 6.150 6.230 6.150 6.230 1,168,511 +0.10(+1.63%)
Apr 22, 2013 6.050 6.180 6.040 6.130 837,410 +0.07(+1.16%)
Apr 19, 2013 6.040 6.080 6.010 6.060 640,180 +0.02(+0.33%)
Apr 18, 2013 6.000 6.090 6.000 6.040 943,037 +0.04(+0.67%)
Apr 17, 2013 6.110 6.110 5.990 6.000 1,222,014 -0.10(-1.64%)
Apr 16, 2013 6.050 6.110 6.010 6.100 1,038,290 +0.10(+1.67%)
Apr 15, 2013 6.160 6.170 6.000 6.000 1,209,209 -0.17(-2.76%)
Apr 12, 2013 6.170 6.190 6.130 6.170 968,889 +0.01(+0.16%)
Apr 11, 2013 6.150 6.170 6.130 6.160 542,222 +0.00(+0.00%)
Apr 10, 2013 6.160 6.185 6.150 6.160 854,803 +0.01(+0.16%)
Apr 09, 2013 6.180 6.200 6.140 6.150 833,088 -0.03(-0.49%)
Apr 08, 2013 6.170 6.190 6.150 6.180 682,059 +0.01(+0.16%)
Apr 05, 2013 6.110 6.180 6.070 6.170 786,105 +0.00(+0.00%)
Apr 04, 2013 6.110 6.170 6.090 6.170 908,331 -0.10(-1.59%)
Apr 03, 2013 6.310 6.370 6.250 6.270 1,539,983 -0.06(-0.95%)
Apr 02, 2013 6.360 6.370 6.300 6.330 1,188,397 +0.01(+0.16%)
Apr 01, 2013 6.340 6.380 6.300 6.320 1,077,032 -0.01(-0.16%)
Mar 28, 2013 6.320 6.360 6.290 6.330 1,284,633 +0.01(+0.16%)
Mar 27, 2013 6.260 6.340 6.250 6.320 936,086 +0.05(+0.80%)
Mar 26, 2013 6.300 6.320 6.260 6.270 1,297,649 -0.02(-0.32%)
Mar 25, 2013 6.360 6.380 6.290 6.290 1,335,811 -0.09(-1.41%)
Mar 22, 2013 6.260 6.390 6.260 6.380 3,113,393 +0.12(+1.92%)
Mar 21, 2013 6.260 6.290 6.210 6.260 1,226,134 -0.05(-0.79%)
Mar 20, 2013 6.170 6.310 6.138 6.310 2,584,451 +0.15(+2.44%)
Mar 19, 2013 6.240 6.245 6.110 6.160 1,041,854 -0.08(-1.28%)
Mar 18, 2013 6.250 6.270 6.240 6.240 884,556 -0.03(-0.48%)
Mar 15, 2013 6.230 6.320 6.200 6.270 3,451,203 +0.03(+0.48%)
Mar 14, 2013 6.170 6.240 6.160 6.240 1,186,286 +0.09(+1.46%)
Mar 13, 2013 6.095 6.160 6.090 6.150 1,150,178 +0.04(+0.65%)
Mar 12, 2013 6.020 6.120 5.990 6.110 1,387,662 +0.12(+2.00%)
Mar 11, 2013 5.980 6.020 5.970 5.990 1,696,450 +0.01(+0.17%)
Mar 08, 2013 6.020 6.020 5.950 5.980 1,319,608 +0.00(+0.00%)
Mar 07, 2013 5.960 6.000 5.950 5.980 1,735,626 +0.01(+0.17%)
Mar 06, 2013 6.030 6.050 5.950 5.970 1,242,579 -0.05(-0.83%)
Mar 05, 2013 6.060 6.060 5.980 6.020 1,785,332 -0.03(-0.50%)
Mar 04, 2013 6.090 6.120 5.990 6.050 1,094,912 -0.04(-0.66%)
Mar 01, 2013 6.090 6.130 6.050 6.090 980,892 -0.01(-0.16%)
Feb 28, 2013 6.020 6.130 6.000 6.100 2,566,583 +0.10(+1.67%)
Feb 27, 2013 6.020 6.030 5.980 6.000 1,178,116 +0.02(+0.33%)
Feb 26, 2013 6.070 6.090 5.970 5.980 1,761,342 -0.06(-0.99%)
Feb 25, 2013 6.110 6.140 6.040 6.040 1,046,491 -0.07(-1.15%)
Feb 22, 2013 6.160 6.170 6.080 6.110 1,027,767 -0.04(-0.65%)
Feb 21, 2013 6.140 6.180 6.071 6.150 935,089 +0.01(+0.16%)
Feb 20, 2013 6.230 6.240 6.140 6.140 827,133 -0.07(-1.13%)
Feb 19, 2013 6.230 6.250 6.200 6.210 1,199,132 -0.04(-0.64%)
Feb 15, 2013 6.240 6.255 6.220 6.250 824,800 +0.01(+0.16%)
Feb 14, 2013 6.260 6.260 6.194 6.240 814,621 -0.02(-0.32%)
Feb 13, 2013 6.220 6.280 6.200 6.260 1,123,505 +0.06(+0.97%)
Feb 12, 2013 6.190 6.210 6.150 6.200 1,414,237 +0.02(+0.32%)
Feb 11, 2013 6.210 6.230 6.170 6.180 1,154,265 -0.05(-0.80%)
Feb 08, 2013 6.200 6.280 6.160 6.230 1,390,016 -0.01(-0.16%)
Feb 07, 2013 6.250 6.270 6.220 6.240 1,272,563 -0.03(-0.48%)
Feb 06, 2013 6.240 6.280 6.230 6.270 555,206 +0.07(+1.13%)
Feb 04, 2013 6.240 6.280 6.180 6.200 721,416 -0.05(-0.80%)
Feb 01, 2013 6.270 6.280 6.230 6.250 706,207 -0.01(-0.16%)
Jan 31, 2013 6.260 6.280 6.200 6.260 1,124,410 +0.01(+0.16%)
Jan 30, 2013 6.260 6.280 6.230 6.250 946,371 -0.03(-0.48%)
Jan 29, 2013 6.280 6.280 6.220 6.280 1,562,252 +0.00(+0.00%)
Jan 28, 2013 6.250 6.300 6.180 6.280 1,547,306 +0.04(+0.64%)
Jan 25, 2013 6.170 6.260 6.150 6.240 1,575,594 +0.09(+1.46%)
Jan 24, 2013 6.270 6.270 6.138 6.150 1,938,865 -0.12(-1.91%)
Jan 23, 2013 6.280 6.290 6.220 6.270 833,001 +0.01(+0.16%)
Jan 22, 2013 6.180 6.300 6.160 6.260 1,721,576 +0.10(+1.62%)
Jan 18, 2013 6.150 6.160 6.120 6.160 779,730 +0.03(+0.49%)
Jan 17, 2013 6.115 6.170 6.100 6.130 717,809 +0.02(+0.33%)
Jan 16, 2013 6.100 6.140 6.090 6.110 683,888 +0.02(+0.33%)
Jan 15, 2013 6.080 6.110 6.070 6.090 861,176 +0.02(+0.33%)
Jan 14, 2013 6.070 6.090 6.060 6.070 620,254 -0.02(-0.33%)
Jan 11, 2013 6.090 6.100 6.060 6.090 619,597 +0.01(+0.16%)
Jan 10, 2013 6.070 6.080 6.030 6.080 593,651 +0.03(+0.50%)
Jan 09, 2013 6.050 6.070 6.010 6.050 826,691 +0.00(+0.00%)
Jan 08, 2013 6.040 6.080 6.030 6.050 861,290 +0.02(+0.33%)
Jan 07, 2013 6.020 6.050 6.010 6.030 780,837 +0.01(+0.17%)
Jan 04, 2013 5.980 6.040 5.960 6.020 1,424,395 +0.08(+1.35%)
Jan 03, 2013 5.890 5.960 5.880 5.940 901,974 +0.04(+0.68%)
Jan 02, 2013 5.851 5.930 5.780 5.900 1,508,631 +0.12(+2.08%)
Dec 31, 2012 5.710 5.790 5.700 5.780 1,789,250 +0.04(+0.70%)
Dec 28, 2012 5.740 5.770 5.710 5.740 1,225,423 -0.03(-0.52%)
Dec 27, 2012 5.810 5.850 5.710 5.770 1,546,359 -0.08(-1.37%)
Dec 26, 2012 5.790 6.010 5.750 5.850 3,661,892 -0.07(-1.18%)
Dec 24, 2012 5.910 5.950 5.900 5.920 984,890 -0.03(-0.50%)
Dec 21, 2012 5.960 5.970 5.895 5.950 2,600,588 -0.06(-1.00%)
Dec 20, 2012 5.830 6.020 5.820 6.010 4,216,251 +0.18(+3.09%)
Dec 19, 2012 5.780 5.880 5.770 5.830 2,285,993 +0.07(+1.22%)
Dec 18, 2012 5.700 5.760 5.670 5.760 1,356,566 +0.06(+1.05%)
Dec 17, 2012 5.620 5.720 5.620 5.700 1,368,889 +0.10(+1.79%)
Dec 14, 2012 5.660 5.670 5.520 5.600 1,675,605 -0.06(-1.06%)
Dec 13, 2012 5.740 5.750 5.640 5.660 1,587,389 -0.09(-1.57%)
Dec 12, 2012 5.880 5.888 5.740 5.750 1,283,707 -0.13(-2.21%)
Dec 11, 2012 5.910 5.930 5.860 5.880 1,039,424 -0.03(-0.51%)
Dec 10, 2012 5.880 5.920 5.860 5.910 640,050 +0.04(+0.68%)
Dec 07, 2012 5.840 5.890 5.830 5.870 996,456 +0.02(+0.34%)
Dec 06, 2012 5.840 5.890 5.830 5.850 831,974 -0.01(-0.17%)
Dec 05, 2012 5.890 5.910 5.840 5.860 917,282 -0.03(-0.51%)
Dec 04, 2012 5.860 5.960 5.860 5.890 837,004 -0.01(-0.17%)
Nov 30, 2012 5.890 5.940 5.880 5.900 1,652,639 +0.03(+0.51%)
Nov 29, 2012 5.840 5.900 5.780 5.870 2,009,438 +0.06(+1.03%)
Nov 28, 2012 5.780 5.850 5.770 5.810 822,314 +0.01(+0.17%)
Nov 27, 2012 5.820 5.860 5.780 5.800 940,291 -0.03(-0.51%)
Nov 26, 2012 5.840 5.880 5.780 5.830 954,527 -0.02(-0.34%)
Nov 23, 2012 5.780 5.850 5.750 5.850 821,282 +0.09(+1.56%)
Nov 21, 2012 5.740 5.790 5.690 5.760 927,876 +0.02(+0.35%)
Nov 20, 2012 5.780 5.790 5.710 5.740 1,262,638 -0.02(-0.35%)
Nov 19, 2012 5.780 5.830 5.730 5.760 2,347,252 +0.02(+0.35%)
Nov 16, 2012 5.600 5.770 5.580 5.740 3,372,171 +0.19(+3.42%)
Nov 15, 2012 5.460 5.610 5.410 5.550 3,590,380 +0.01(+0.18%)
Nov 14, 2012 5.620 5.680 5.510 5.540 4,975,379 -0.10(-1.77%)
Nov 13, 2012 5.740 5.740 5.490 5.640 4,931,448 -0.11(-1.91%)
Nov 12, 2012 5.810 5.840 5.750 5.750 1,584,069 -0.07(-1.20%)
Nov 09, 2012 5.785 5.870 5.740 5.820 1,525,348 +0.00(+0.00%)
Nov 08, 2012 5.870 5.940 5.820 5.820 1,437,722 -0.02(-0.34%)
Nov 07, 2012 5.930 5.930 5.750 5.840 3,196,108 -0.14(-2.34%)
Nov 06, 2012 6.100 6.100 5.970 5.980 1,487,139 -0.10(-1.64%)
Nov 05, 2012 6.120 6.140 6.050 6.080 2,555,005 -0.07(-1.14%)
Nov 02, 2012 6.200 6.200 6.130 6.150 2,138,594 -0.02(-0.32%)
Nov 01, 2012 6.120 6.200 6.120 6.170 2,303,815 +0.03(+0.49%)
Oct 31, 2012 6.050 6.140 6.040 6.140 1,897,230 +0.13(+2.16%)
Oct 26, 2012 6.060 6.010 6.010 6.010 3,269,600 -0.06(-0.99%)
Oct 25, 2012 6.130 6.130 5.970 6.070 5,491,223 -0.02(-0.33%)
Oct 24, 2012 6.120 6.150 6.070 6.090 2,110,091 +0.00(+0.00%)
Oct 23, 2012 6.110 6.117 6.070 6.090 1,118,449 -0.11(-1.77%)
Oct 19, 2012 6.260 6.280 6.190 6.200 1,335,435 -0.07(-1.12%)
Oct 18, 2012 6.260 6.330 6.250 6.270 1,186,141 +0.01(+0.16%)
Oct 17, 2012 6.130 6.290 6.120 6.260 1,949,781 +0.16(+2.62%)
Oct 16, 2012 6.060 6.110 6.060 6.100 1,618,406 +0.02(+0.33%)
Oct 15, 2012 6.170 6.190 6.010 6.080 4,446,235 -0.12(-1.94%)
Oct 12, 2012 6.300 6.300 6.190 6.200 2,324,097 -0.10(-1.59%)
Oct 11, 2012 6.250 6.330 6.250 6.300 1,436,203 +0.06(+0.96%)
Oct 10, 2012 6.340 6.340 6.150 6.240 3,105,314 -0.09(-1.42%)
Oct 09, 2012 6.400 6.410 6.330 6.330 1,950,061 -0.07(-1.09%)
Oct 08, 2012 6.360 6.410 6.350 6.400 1,433,254 +0.02(+0.31%)
Oct 05, 2012 6.400 6.430 6.360 6.380 1,618,751 -0.02(-0.31%)
Oct 04, 2012 6.350 6.460 6.350 6.400 2,371,289 +0.04(+0.63%)
Oct 03, 2012 6.450 6.450 6.330 6.360 3,048,856 -0.19(-2.90%)
Oct 02, 2012 6.580 6.610 6.510 6.550 3,460,679 -0.03(-0.46%)
Oct 01, 2012 6.680 6.700 6.540 6.580 4,018,436 -0.22(-3.24%)
Sep 28, 2012 6.800 6.850 6.770 6.800 861,009 -0.03(-0.44%)
Sep 27, 2012 6.820 6.830 6.780 6.830 770,283 +0.03(+0.44%)
Sep 26, 2012 6.810 6.840 6.770 6.800 1,103,565 -0.02(-0.29%)
Sep 25, 2012 6.920 6.940 6.820 6.820 2,031,870 -0.10(-1.45%)
Sep 24, 2012 6.850 6.920 6.850 6.920 3,242,366 +0.05(+0.73%)
Sep 21, 2012 6.920 6.950 6.860 6.870 2,485,231 -0.03(-0.43%)
Sep 20, 2012 6.870 6.910 6.850 6.900 828,664 +0.03(+0.44%)
Sep 19, 2012 6.890 6.900 6.830 6.870 944,619 -0.03(-0.43%)
Sep 18, 2012 6.880 6.900 6.810 6.900 1,353,724 +0.02(+0.29%)
Sep 17, 2012 6.960 6.970 6.870 6.880 1,079,416 -0.08(-1.15%)
Sep 14, 2012 6.900 6.990 6.900 6.960 1,706,186 +0.06(+0.87%)
Sep 13, 2012 6.930 6.950 6.900 6.900 1,354,910 -0.02(-0.29%)
Sep 12, 2012 6.930 6.940 6.900 6.920 990,255 -0.02(-0.29%)
Sep 11, 2012 6.930 6.940 6.910 6.940 851,768 +0.00(+0.00%)
Sep 10, 2012 6.930 6.950 6.920 6.940 881,504 +0.00(+0.00%)
Sep 07, 2012 6.920 6.940 6.870 6.940 973,935 +0.02(+0.29%)
Sep 06, 2012 6.900 6.930 6.870 6.920 987,698 +0.02(+0.29%)
Sep 05, 2012 6.930 6.940 6.900 6.900 737,487 -0.01(-0.14%)
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.