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 (%)
Sep 30, 2009 7.850 7.940 7.730 7.880 1,922,767 +0.05(+0.64%)
Sep 29, 2009 7.970 8.010 7.770 7.830 3,630,519 -0.14(-1.76%)
Sep 28, 2009 7.850 8.020 7.840 7.970 2,243,878 +0.10(+1.27%)
Sep 25, 2009 7.970 7.980 7.820 7.870 3,789,373 -0.10(-1.25%)
Sep 24, 2009 8.170 8.170 7.950 7.970 1,944,070 -0.15(-1.85%)
Sep 23, 2009 8.270 8.290 8.110 8.120 1,932,008 -0.07(-0.85%)
Sep 22, 2009 8.060 8.340 8.060 8.190 3,054,518 +0.19(+2.37%)
Sep 21, 2009 8.020 8.040 7.940 8.000 1,008,181 +0.00(+0.00%)
Sep 18, 2009 7.960 8.100 7.940 8.000 1,576,069 +0.06(+0.76%)
Sep 17, 2009 7.970 8.050 7.870 7.940 1,485,161 +0.11(+1.40%)
Sep 16, 2009 7.890 7.981 7.830 7.830 1,532,598 +0.01(+0.13%)
Sep 15, 2009 7.740 7.870 7.710 7.820 1,249,567 +0.08(+1.03%)
Sep 14, 2009 7.650 7.740 7.570 7.740 952,013 +0.13(+1.71%)
Sep 11, 2009 7.610 7.650 7.550 7.610 1,209,535 +0.00(+0.00%)
Sep 10, 2009 7.520 7.620 7.470 7.610 1,906,805 +0.10(+1.33%)
Sep 09, 2009 7.500 7.540 7.440 7.510 1,267,874 +0.01(+0.13%)
Sep 08, 2009 7.500 7.540 7.450 7.500 1,137,089 +0.01(+0.13%)
Sep 04, 2009 7.440 7.490 7.360 7.490 929,177 +0.06(+0.81%)
Sep 03, 2009 7.370 7.430 7.310 7.430 856,415 +0.08(+1.09%)
Sep 02, 2009 7.420 7.420 7.330 7.350 1,198,555 -0.06(-0.81%)
Sep 01, 2009 7.470 7.500 7.400 7.410 1,167,158 -0.08(-1.07%)
Aug 31, 2009 7.450 7.510 7.430 7.490 1,379,148 +0.00(+0.00%)
Aug 28, 2009 7.510 7.540 7.470 7.490 903,726 -0.02(-0.27%)
Aug 27, 2009 7.510 7.520 7.448 7.510 1,048,865 +0.00(+0.00%)
Aug 26, 2009 7.520 7.530 7.460 7.510 1,306,339 -0.02(-0.27%)
Aug 25, 2009 7.550 7.590 7.490 7.530 979,265 +0.03(+0.40%)
Aug 24, 2009 7.560 7.600 7.480 7.500 1,395,141 -0.06(-0.79%)
Aug 21, 2009 7.600 7.680 7.550 7.560 1,693,891 -0.02(-0.26%)
Aug 20, 2009 7.440 7.580 7.420 7.580 1,670,933 +0.15(+2.02%)
Aug 19, 2009 7.410 7.440 7.360 7.430 1,149,067 -0.03(-0.40%)
Aug 18, 2009 7.460 7.480 7.380 7.460 850,077 +0.25(+3.47%)
Aug 17, 2009 7.220 7.400 7.150 7.210 1,897,025 -0.12(-1.64%)
Aug 14, 2009 7.420 7.520 7.250 7.330 2,236,645 -0.13(-1.74%)
Aug 13, 2009 7.460 7.500 7.400 7.460 828,149 +0.06(+0.81%)
Aug 12, 2009 7.350 7.460 7.350 7.400 1,336,312 +0.04(+0.54%)
Aug 11, 2009 7.460 7.460 7.350 7.360 1,126,023 -0.12(-1.60%)
Aug 10, 2009 7.500 7.520 7.440 7.480 1,282,627 -0.03(-0.40%)
Aug 07, 2009 7.520 7.580 7.430 7.510 2,267,231 +0.01(+0.13%)
Aug 06, 2009 7.690 7.720 7.450 7.500 2,494,219 -0.18(-2.34%)
Aug 05, 2009 7.690 7.730 7.615 7.680 2,068,740 +0.02(+0.26%)
Aug 04, 2009 7.640 7.760 7.610 7.660 1,303,008 +0.01(+0.13%)
Aug 03, 2009 7.630 7.700 7.590 7.650 1,510,226 +0.11(+1.46%)
Jul 31, 2009 7.640 7.700 7.540 7.540 1,884,559 -0.08(-1.05%)
Jul 30, 2009 7.560 7.680 7.560 7.620 1,880,599 +0.16(+2.14%)
Jul 29, 2009 7.580 7.610 7.400 7.460 1,356,983 -0.10(-1.32%)
Jul 28, 2009 7.540 7.620 7.510 7.560 2,111,160 +0.02(+0.27%)
Jul 27, 2009 7.430 7.580 7.400 7.540 2,904,449 +0.24(+3.29%)
Jul 24, 2009 7.270 7.360 7.250 7.300 1,008 +0.01(+0.14%)
Jul 23, 2009 7.300 7.320 7.260 7.290 2,418,079 -0.01(-0.14%)
Jul 22, 2009 7.390 7.390 7.270 7.300 2,950,868 -0.36(-4.70%)
Jul 21, 2009 7.650 7.660 7.580 7.660 2,787,146 +0.06(+0.79%)
Jul 20, 2009 7.600 7.670 7.550 7.600 2,939,339 +0.08(+1.06%)
Jul 17, 2009 7.550 7.550 7.500 7.520 1,434,909 -0.01(-0.13%)
Jul 16, 2009 7.540 7.560 7.490 7.530 1,569,024 -0.02(-0.26%)
Jul 15, 2009 7.620 7.620 7.490 7.550 1,848,742 +0.04(+0.53%)
Jul 14, 2009 7.460 7.530 7.360 7.510 1,112,508 +0.11(+1.49%)
Jul 13, 2009 7.320 7.400 7.320 7.400 1,781,313 +0.14(+1.93%)
Jul 10, 2009 7.090 7.316 7.090 7.260 980,585 +0.09(+1.26%)
Jul 09, 2009 7.190 7.230 6.680 7.170 1,130,352 -0.01(-0.14%)
Jul 08, 2009 7.160 7.230 7.090 7.180 1,395,888 +0.00(+0.00%)
Jul 07, 2009 7.310 7.320 7.170 7.180 1,017,930 -0.11(-1.51%)
Jul 06, 2009 7.110 7.310 7.080 7.290 2,398,211 +0.23(+3.26%)
Jul 02, 2009 7.160 7.230 7.060 7.060 1,088,754 -0.18(-2.49%)
Jul 01, 2009 7.240 7.290 7.210 7.240 1,540,868 +0.03(+0.42%)
Jun 30, 2009 7.230 7.250 7.100 7.210 1,479,614 +0.05(+0.70%)
Jun 29, 2009 7.220 7.240 7.100 7.160 1,070,564 -0.05(-0.69%)
Jun 26, 2009 7.040 7.240 7.010 7.210 1,773,471 +0.16(+2.27%)
Jun 25, 2009 6.960 7.050 6.950 7.050 1,006,008 +0.14(+2.03%)
Jun 24, 2009 6.970 7.050 6.890 6.910 1,012,523 -0.03(-0.43%)
Jun 23, 2009 6.920 7.070 6.900 6.940 1,063,547 +0.04(+0.58%)
Jun 22, 2009 7.040 7.050 6.870 6.900 1,296,891 -0.16(-2.27%)
Jun 19, 2009 6.880 7.070 6.830 7.060 1,517,671 +0.25(+3.67%)
Jun 18, 2009 6.710 6.850 6.710 6.810 501,226 +0.07(+1.04%)
Jun 17, 2009 6.650 6.850 6.640 6.740 815,281 +0.07(+1.05%)
Jun 16, 2009 6.760 6.760 6.590 6.670 584,698 -0.02(-0.30%)
Jun 15, 2009 6.790 6.790 6.650 6.690 777,043 -0.11(-1.62%)
Jun 12, 2009 6.620 6.800 6.620 6.800 969,718 +0.12(+1.80%)
Jun 11, 2009 6.630 6.770 6.540 6.680 1,439,423 +0.08(+1.21%)
Jun 10, 2009 6.840 6.860 6.450 6.600 2,595,092 -0.24(-3.51%)
Jun 09, 2009 6.910 6.950 6.810 6.840 951,415 -0.06(-0.87%)
Jun 08, 2009 6.890 6.940 6.840 6.900 899,924 -0.09(-1.29%)
Jun 05, 2009 7.150 7.200 6.920 6.990 983,426 -0.18(-2.51%)
Jun 04, 2009 7.090 7.190 7.030 7.170 1,186,326 +0.11(+1.56%)
Jun 03, 2009 6.980 7.060 6.930 7.060 936,737 +0.08(+1.15%)
Jun 02, 2009 6.730 6.990 6.730 6.980 1,282,950 +0.21(+3.10%)
Jun 01, 2009 6.670 6.890 6.660 6.770 1,133,193 +0.11(+1.65%)
May 29, 2009 6.560 6.660 6.530 6.660 996,542 +0.13(+1.99%)
May 28, 2009 6.580 6.600 6.450 6.530 1,311,233 -0.01(-0.15%)
May 27, 2009 6.810 6.810 6.450 6.540 1,233,388 -0.28(-4.11%)
May 26, 2009 6.690 6.850 6.650 6.820 834,983 +0.10(+1.49%)
May 22, 2009 6.800 6.810 6.680 6.720 614,553 -0.03(-0.44%)
May 21, 2009 6.640 6.840 6.620 6.750 820,358 +0.05(+0.75%)
May 20, 2009 6.810 6.900 6.690 6.700 1,184,826 -0.05(-0.74%)
May 19, 2009 6.770 6.860 6.720 6.750 1,006,701 -0.05(-0.74%)
May 18, 2009 6.530 6.830 6.530 6.800 1,024,059 +0.32(+4.94%)
May 15, 2009 6.580 6.600 6.440 6.480 1,609,029 -0.11(-1.67%)
May 14, 2009 6.580 6.640 6.509 6.590 1,530,251 +0.09(+1.38%)
May 13, 2009 6.540 6.610 6.440 6.500 1,636,368 -0.07(-1.07%)
May 12, 2009 6.720 6.720 6.530 6.570 1,230,563 -0.10(-1.50%)
May 11, 2009 6.590 6.770 6.550 6.670 1,597,351 -0.05(-0.74%)
May 08, 2009 6.530 6.750 6.510 6.720 2,549,332 +0.26(+4.02%)
May 07, 2009 6.650 6.660 6.390 6.460 2,261,625 -0.13(-1.97%)
May 06, 2009 6.580 6.590 6.330 6.590 1,450,874 +0.10(+1.54%)
May 05, 2009 6.500 6.590 6.380 6.490 1,366,123 -0.11(-1.67%)
May 04, 2009 6.480 6.600 6.480 6.600 1,172,286 +0.14(+2.17%)
May 01, 2009 6.400 6.500 6.300 6.460 1,110,012 +0.03(+0.47%)
Apr 30, 2009 6.500 6.670 6.400 6.430 1,514,857 -0.02(-0.31%)
Apr 29, 2009 6.290 6.480 6.230 6.450 1,600,058 +0.25(+4.03%)
Apr 28, 2009 6.180 6.330 6.070 6.200 1,334,337 -0.19(-2.97%)
Apr 27, 2009 6.450 6.470 6.340 6.390 2,365,683 +0.03(+0.47%)
Apr 24, 2009 6.470 6.470 6.350 6.360 3,129,182 -0.03(-0.47%)
Apr 23, 2009 6.330 6.450 6.320 6.390 1,768,803 +0.09(+1.43%)
Apr 22, 2009 6.420 6.490 6.290 6.300 1,493,573 -0.17(-2.63%)
Apr 21, 2009 6.320 6.490 6.250 6.470 1,349,900 +0.14(+2.21%)
Apr 20, 2009 6.560 6.560 6.310 6.330 1,189,414 -0.24(-3.65%)
Apr 17, 2009 6.620 6.680 6.480 6.570 855,428 -0.03(-0.45%)
Apr 16, 2009 6.580 6.690 6.330 6.600 1,065,559 +0.10(+1.54%)
Apr 15, 2009 6.370 6.520 6.290 6.500 1,251,255 +0.18(+2.85%)
Apr 14, 2009 6.580 6.610 6.310 6.320 1,754,586 -0.06(-0.94%)
Apr 13, 2009 6.180 6.460 6.180 6.380 1,531,934 -0.07(-1.09%)
Apr 09, 2009 6.220 6.450 6.150 6.450 1,409,242 +0.25(+4.03%)
Apr 08, 2009 6.190 6.300 6.020 6.200 983,237 +0.03(+0.49%)
Apr 07, 2009 6.380 6.450 6.170 6.170 825,818 -0.29(-4.49%)
Apr 06, 2009 6.400 6.490 6.290 6.460 827,368 -0.01(-0.15%)
Apr 03, 2009 6.260 6.480 6.200 6.470 1,706,272 +0.21(+3.35%)
Apr 02, 2009 6.200 6.450 6.170 6.260 1,400,623 -0.01(-0.16%)
Apr 01, 2009 6.120 6.360 6.050 6.270 1,830,631 +0.14(+2.28%)
Mar 31, 2009 5.980 6.220 5.980 6.130 2,073,498 +0.14(+2.34%)
Mar 30, 2009 5.810 6.140 5.760 5.990 1,314,483 +0.02(+0.34%)
Mar 26, 2009 5.820 5.970 5.750 5.970 993,675 +0.21(+3.65%)
Mar 25, 2009 5.520 5.840 5.520 5.760 1,207,699 +0.22(+3.97%)
Mar 24, 2009 5.600 5.800 5.540 5.540 1,079,930 -0.15(-2.64%)
Mar 23, 2009 5.510 5.730 5.460 5.690 2,717,988 +0.19(+3.45%)
Mar 20, 2009 5.940 5.940 5.490 5.500 2,183,114 -0.41(-6.94%)
Mar 19, 2009 6.300 6.380 5.880 5.910 1,647,093 -0.40(-6.34%)
Mar 18, 2009 6.310 6.400 6.050 6.310 1,664,203 -0.05(-0.79%)
Mar 17, 2009 6.150 6.360 6.060 6.360 922,396 +0.22(+3.58%)
Mar 16, 2009 6.250 6.400 6.090 6.140 942,062 -0.03(-0.49%)
Mar 13, 2009 6.160 6.240 6.020 6.170 0 +0.21(+3.52%)
Mar 12, 2009 5.750 5.990 5.720 5.960 1,100,300 +0.21(+3.65%)
Mar 11, 2009 5.810 5.930 5.700 5.750 1,051,806 -0.05(-0.86%)
Mar 10, 2009 5.590 5.810 5.470 5.800 1,067,035 +0.39(+7.21%)
Mar 09, 2009 5.450 5.560 5.360 5.410 1,104,454 -0.13(-2.35%)
Mar 06, 2009 5.510 5.630 5.330 5.540 0 -0.05(-0.89%)
Mar 05, 2009 5.680 5.820 5.490 5.590 473,457 -0.21(-3.62%)
Mar 04, 2009 5.790 5.890 5.590 5.800 903,458 -0.04(-0.68%)
Mar 02, 2009 5.950 6.010 5.760 5.840 1,785,359 -0.19(-3.15%)
Feb 27, 2009 5.870 6.130 5.860 6.030 0 +0.04(+0.67%)
Feb 26, 2009 6.020 6.150 5.960 5.990 865,525 +0.01(+0.17%)
Feb 25, 2009 6.020 6.150 5.910 5.980 1,014,137 -0.12(-1.97%)
Feb 24, 2009 5.840 6.130 5.620 6.100 1,375,654 +0.35(+6.09%)
Feb 23, 2009 6.000 6.010 5.750 5.750 1,097,902 -0.22(-3.69%)
Feb 20, 2009 5.650 5.980 5.080 5.970 2,151,169 +0.37(+6.61%)
Feb 19, 2009 5.880 5.990 5.570 5.600 1,396,215 -0.33(-5.56%)
Feb 18, 2009 5.930 5.960 5.800 5.930 687,763 +0.07(+1.19%)
Feb 17, 2009 5.850 5.990 5.800 5.860 827,082 -0.08(-1.35%)
Feb 13, 2009 6.100 6.170 5.910 5.940 911,294 -0.17(-2.78%)
Feb 12, 2009 5.900 6.120 5.830 6.110 1,200,952 +0.10(+1.66%)
Feb 11, 2009 5.980 6.060 5.900 6.010 1,153,084 +0.11(+1.86%)
Feb 10, 2009 6.110 6.170 5.900 5.900 1,752,509 -0.23(-3.75%)
Feb 09, 2009 6.190 6.210 5.960 6.130 1,643,818 +0.00(+0.00%)
Feb 06, 2009 6.060 6.170 6.030 6.130 1,476,816 +0.07(+1.16%)
Feb 05, 2009 6.120 6.200 6.010 6.060 2,040,804 -0.05(-0.82%)
Feb 04, 2009 6.160 6.250 6.050 6.110 6,355,868 -0.31(-4.83%)
Feb 03, 2009 6.400 6.500 6.210 6.420 959,431 +0.05(+0.78%)
Feb 02, 2009 6.130 6.420 6.090 6.370 623,065 +0.17(+2.74%)
Jan 30, 2009 6.140 6.370 6.140 6.200 0 +0.09(+1.47%)
Jan 29, 2009 6.310 6.370 6.110 6.110 627,384 -0.26(-4.08%)
Jan 28, 2009 6.520 6.520 6.240 6.370 761,296 -0.03(-0.47%)
Jan 27, 2009 6.190 6.420 6.070 6.400 618,126 +0.24(+3.90%)
Jan 26, 2009 6.150 6.440 6.101 6.160 573,412 +0.04(+0.65%)
Jan 23, 2009 5.930 6.260 5.820 6.120 684,852 +0.15(+2.51%)
Jan 22, 2009 6.150 6.250 5.950 5.970 1,101,974 -0.19(-3.08%)
Jan 21, 2009 6.130 6.300 5.850 6.160 1,931,628 +0.11(+1.82%)
Jan 20, 2009 6.550 6.550 5.890 6.050 2,136,944 -0.50(-7.63%)
Jan 16, 2009 6.590 6.760 6.300 6.550 795,205 +0.05(+0.77%)
Jan 15, 2009 6.350 6.580 6.200 6.500 701,255 +0.15(+2.36%)
Jan 14, 2009 6.410 6.500 6.260 6.350 549,686 -0.18(-2.76%)
Jan 13, 2009 6.190 6.530 6.140 6.530 861,623 +0.30(+4.82%)
Jan 12, 2009 6.230 6.400 6.110 6.230 703,877 -0.17(-2.66%)
Jan 09, 2009 6.560 6.580 6.330 6.400 954,115 -0.20(-3.03%)
Jan 08, 2009 6.600 6.650 6.470 6.600 651,501 -0.07(-1.05%)
Jan 07, 2009 6.560 6.780 6.540 6.670 576,788 -0.05(-0.74%)
Jan 06, 2009 6.700 6.860 6.440 6.720 1,152,021 +0.06(+0.90%)
Jan 05, 2009 6.360 6.730 6.270 6.660 1,183,067 +0.29(+4.55%)
Jan 02, 2009 6.440 6.520 6.260 6.370 0 -0.06(-0.93%)
Jan 01, 2009 6.420 6.530 6.260 6.430 0 +0.00(+0.00%)
Dec 31, 2008 6.420 6.530 6.260 6.430 1,003,095 +0.01(+0.16%)
Dec 30, 2008 6.220 6.420 6.074 6.420 353,570 +0.16(+2.56%)
Dec 29, 2008 6.220 6.360 6.100 6.260 359,482 -0.31(-4.72%)
Dec 26, 2008 6.600 6.650 6.460 6.570 294,381 +0.04(+0.61%)
Dec 24, 2008 6.570 6.660 6.450 6.530 163,745 +0.04(+0.62%)
Dec 23, 2008 6.410 6.660 6.360 6.490 685,986 +0.17(+2.69%)
Dec 22, 2008 6.180 6.320 5.780 6.320 1,093,778 +0.17(+2.76%)
Dec 19, 2008 6.290 6.430 6.040 6.150 1,606,954 -0.04(-0.65%)
Dec 18, 2008 6.400 6.470 6.090 6.190 838,855 -0.19(-2.98%)
Dec 17, 2008 6.600 6.820 6.170 6.380 1,940,670 -0.23(-3.48%)
Dec 16, 2008 6.220 6.640 6.040 6.610 1,477,819 +0.46(+7.48%)
Dec 15, 2008 5.870 6.200 5.780 6.150 1,609,394 +0.32(+5.49%)
Dec 12, 2008 5.300 5.830 5.300 5.830 918,890 +0.38(+6.97%)
Dec 11, 2008 5.900 5.970 5.440 5.450 990,715 -0.54(-9.02%)
Dec 10, 2008 6.040 6.060 5.820 5.990 791,443 -0.05(-0.83%)
Dec 09, 2008 6.250 6.360 5.990 6.040 843,612 -0.16(-2.58%)
Dec 08, 2008 6.210 6.390 6.050 6.200 891,637 +0.01(+0.16%)
Dec 05, 2008 5.760 6.270 5.760 6.190 1,088,491 +0.22(+3.69%)
Dec 04, 2008 5.890 6.160 5.820 5.970 1,375,611 -0.16(-2.61%)
Dec 03, 2008 6.070 6.350 5.870 6.130 906,329 +0.06(+0.99%)
Dec 02, 2008 5.740 6.150 5.655 6.070 1,095,371 +0.48(+8.59%)
Dec 01, 2008 6.140 6.230 5.530 5.590 789,601 -0.74(-11.69%)
Nov 28, 2008 6.240 6.330 6.140 6.330 268,730 +0.09(+1.44%)
Nov 26, 2008 6.000 6.270 5.965 6.240 1,148,344 +0.07(+1.13%)
Nov 25, 2008 5.590 6.180 5.590 6.170 1,890,126 +0.85(+15.98%)
Nov 24, 2008 5.060 5.350 4.800 5.320 942,809 +0.30(+5.98%)
Nov 21, 2008 4.480 5.020 4.270 5.020 1,149,410 +0.74(+17.29%)
Nov 20, 2008 5.020 5.030 4.230 4.280 1,221,634 -0.74(-14.74%)
Nov 19, 2008 5.350 5.390 4.980 5.020 669,035 -0.49(-8.89%)
Nov 18, 2008 5.370 5.520 5.120 5.510 1,159,522 +0.25(+4.75%)
Nov 17, 2008 5.230 5.430 5.080 5.260 519,143 -0.01(-0.19%)
Nov 14, 2008 5.620 5.630 5.120 5.270 0 -0.39(-6.89%)
Nov 13, 2008 5.380 5.660 4.950 5.660 769,727 +0.35(+6.59%)
Nov 12, 2008 5.830 5.830 5.290 5.310 790,839 -0.41(-7.17%)
Nov 11, 2008 5.760 5.920 5.720 5.720 480,134 -0.13(-2.22%)
Nov 10, 2008 5.900 6.020 5.750 5.850 710,932 +0.08(+1.39%)
Nov 07, 2008 5.650 5.810 5.540 5.770 756,465 +0.05(+0.87%)
Nov 06, 2008 5.700 5.870 5.650 5.720 496,102 +0.02(+0.35%)
Nov 05, 2008 5.910 6.020 5.620 5.700 1,123,847 -0.32(-5.32%)
Nov 04, 2008 5.940 6.100 5.860 6.020 1,065,258 +0.16(+2.73%)
Nov 03, 2008 5.930 5.930 5.700 5.860 435,864 +0.00(+0.00%)
Oct 31, 2008 5.480 5.880 5.450 5.860 5,803,039 +0.33(+5.97%)
Oct 30, 2008 5.320 5.550 5.210 5.530 500,542 +0.34(+6.55%)
Oct 29, 2008 5.140 5.390 4.950 5.190 1,065,149 -0.06(-1.14%)
Oct 28, 2008 5.140 5.280 4.750 5.250 960,873 +0.30(+6.06%)
Oct 27, 2008 5.000 5.190 4.910 4.950 651,707 -0.14(-2.75%)
Oct 24, 2008 5.040 5.510 4.700 5.090 730,412 -0.35(-6.43%)
Oct 23, 2008 5.740 5.790 5.140 5.440 1,102,784 -0.24(-4.23%)
Oct 22, 2008 5.650 6.060 5.500 5.680 652,156 -0.12(-2.07%)
Oct 21, 2008 5.960 5.980 5.780 5.800 406,104 -0.09(-1.53%)
Oct 20, 2008 5.600 5.960 5.600 5.890 896,374 +0.37(+6.70%)
Oct 17, 2008 5.270 5.980 5.240 5.520 0 -0.06(-1.08%)
Oct 16, 2008 5.220 5.640 4.870 5.580 872,031 +0.36(+6.90%)
Oct 15, 2008 5.840 5.910 5.210 5.220 1,564,470 -0.71(-11.97%)
Oct 14, 2008 5.890 6.090 5.590 5.930 1,177,994 +0.15(+2.60%)
Oct 13, 2008 5.580 5.800 5.300 5.780 1,494,694 +0.35(+6.45%)
Oct 10, 2008 5.050 5.510 4.810 5.430 1,895,689 +0.03(+0.56%)
Oct 09, 2008 6.060 6.180 5.150 5.400 1,472,470 -0.60(-10.00%)
Oct 08, 2008 5.840 6.070 5.620 6.000 1,721,171 -0.10(-1.64%)
Oct 07, 2008 6.120 6.150 5.780 6.100 1,484,742 +0.00(+0.00%)
Oct 06, 2008 5.420 6.130 5.420 6.100 1,729,446 +0.43(+7.58%)
Oct 03, 2008 5.670 5.980 5.670 5.670 0 +0.14(+2.53%)
Oct 02, 2008 5.940 5.960 5.500 5.530 1,224,618 -0.44(-7.37%)
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.