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, 2015 4.950 4.980 4.900 4.940 1,135,035 -0.01(-0.20%)
Sep 29, 2015 5.000 5.010 4.950 4.950 836,563 -0.03(-0.60%)
Sep 28, 2015 4.990 5.050 4.910 4.980 1,086,949 -0.16(-3.11%)
Sep 25, 2015 5.250 5.260 5.130 5.140 887,764 -0.09(-1.72%)
Sep 24, 2015 5.220 5.260 5.220 5.230 814,931 -0.01(-0.19%)
Sep 23, 2015 5.200 5.260 5.182 5.240 695,362 +0.06(+1.16%)
Sep 22, 2015 5.160 5.190 5.140 5.180 686,263 +0.01(+0.19%)
Sep 21, 2015 5.070 5.170 5.060 5.170 730,385 +0.12(+2.38%)
Sep 18, 2015 5.070 5.130 5.050 5.050 3,781,463 -0.05(-0.98%)
Sep 17, 2015 5.060 5.150 5.010 5.100 636,918 +0.05(+0.99%)
Sep 16, 2015 5.040 5.060 5.030 5.050 376,341 +0.01(+0.20%)
Sep 15, 2015 5.060 5.075 5.010 5.040 528,481 -0.01(-0.20%)
Sep 14, 2015 5.080 5.100 5.030 5.050 224,560 -0.02(-0.39%)
Sep 11, 2015 4.990 5.075 4.990 5.070 255,410 +0.06(+1.20%)
Sep 10, 2015 4.980 5.030 4.970 5.010 383,401 +0.04(+0.80%)
Sep 09, 2015 5.060 5.070 4.970 4.970 551,029 -0.08(-1.58%)
Sep 08, 2015 5.050 5.050 5.010 5.050 300,702 +0.03(+0.60%)
Sep 04, 2015 5.030 5.020 5.020 5.020 321,200 -0.05(-0.99%)
Sep 03, 2015 5.070 5.120 5.060 5.070 817,876 -0.02(-0.39%)
Sep 02, 2015 5.040 5.100 5.020 5.090 534,647 +0.08(+1.60%)
Sep 01, 2015 4.990 5.040 4.990 5.010 400,813 -0.02(-0.40%)
Aug 31, 2015 5.060 5.075 5.020 5.030 546,620 -0.04(-0.79%)
Aug 28, 2015 5.080 5.120 5.040 5.070 450,392 -0.01(-0.20%)
Aug 27, 2015 5.020 5.120 5.020 5.080 583,326 +0.07(+1.40%)
Aug 26, 2015 5.050 5.090 4.970 5.010 1,184,229 +0.00(+0.00%)
Aug 25, 2015 5.150 5.170 4.980 5.010 1,208,247 -0.02(-0.40%)
Aug 24, 2015 5.070 5.160 4.950 5.030 1,204,375 -0.14(-2.71%)
Aug 21, 2015 5.180 5.250 5.140 5.170 566,255 -0.07(-1.34%)
Aug 20, 2015 5.230 5.270 5.210 5.240 407,195 +0.01(+0.19%)
Aug 19, 2015 5.220 5.265 5.220 5.230 280,720 -0.02(-0.38%)
Aug 18, 2015 5.250 5.260 5.230 5.250 602,770 +0.00(+0.00%)
Aug 17, 2015 5.240 5.290 5.230 5.250 476,734 +0.01(+0.19%)
Aug 14, 2015 5.200 5.240 5.190 5.240 249,560 +0.04(+0.77%)
Aug 13, 2015 5.190 5.220 5.170 5.200 386,961 +0.02(+0.39%)
Aug 12, 2015 5.120 5.200 5.110 5.180 623,138 +0.06(+1.17%)
Aug 11, 2015 5.050 5.150 5.050 5.120 279,217 +0.05(+0.99%)
Aug 10, 2015 5.130 5.140 5.060 5.070 451,328 -0.04(-0.78%)
Aug 07, 2015 5.140 5.160 5.080 5.110 320,758 -0.04(-0.78%)
Aug 06, 2015 5.160 5.200 5.150 5.150 399,947 -0.02(-0.39%)
Aug 05, 2015 5.140 5.200 5.100 5.170 541,661 +0.06(+1.17%)
Aug 04, 2015 5.030 5.150 5.030 5.110 491,289 +0.13(+2.61%)
Aug 03, 2015 5.010 5.040 4.980 4.980 413,733 -0.02(-0.40%)
Jul 31, 2015 4.970 5.040 4.970 5.000 625,695 +0.03(+0.60%)
Jul 30, 2015 4.980 5.000 4.950 4.970 708,451 -0.02(-0.40%)
Jul 29, 2015 5.020 5.020 4.930 4.990 380,675 +0.01(+0.20%)
Jul 28, 2015 4.960 5.010 4.920 4.980 336,839 +0.02(+0.40%)
Jul 27, 2015 4.950 5.000 4.950 4.960 396,260 -0.01(-0.20%)
Jul 24, 2015 5.010 5.010 4.960 4.970 758,008 -0.05(-1.00%)
Jul 23, 2015 5.090 5.090 4.990 5.020 372,016 -0.06(-1.18%)
Jul 22, 2015 5.090 5.110 5.070 5.080 271,664 -0.02(-0.39%)
Jul 21, 2015 5.100 5.130 5.090 5.100 214,164 -0.01(-0.20%)
Jul 20, 2015 5.100 5.130 5.070 5.110 292,770 +0.01(+0.20%)
Jul 17, 2015 5.080 5.110 5.070 5.100 412,168 +0.01(+0.20%)
Jul 16, 2015 5.130 5.150 5.080 5.090 580,909 -0.05(-0.97%)
Jul 15, 2015 5.110 5.140 5.090 5.140 276,663 +0.02(+0.39%)
Jul 14, 2015 5.150 5.150 5.100 5.120 367,814 -0.02(-0.39%)
Jul 13, 2015 5.130 5.160 5.100 5.140 455,979 +0.01(+0.19%)
Jul 10, 2015 5.140 5.160 5.100 5.130 403,823 +0.00(+0.00%)
Jul 09, 2015 5.200 5.200 5.120 5.130 604,100 -0.07(-1.35%)
Jul 08, 2015 5.180 5.210 5.170 5.200 429,494 +0.00(+0.00%)
Jul 07, 2015 5.140 5.240 5.140 5.200 1,077,147 +0.07(+1.36%)
Jul 06, 2015 5.020 5.140 5.010 5.130 807,743 +0.11(+2.19%)
Jul 02, 2015 4.990 5.020 5.020 5.020 521,500 +0.06(+1.21%)
Jul 01, 2015 4.930 5.015 4.890 4.960 1,028,583 +0.03(+0.61%)
Jun 30, 2015 4.930 4.980 4.930 4.930 1,108,574 +0.01(+0.20%)
Jun 29, 2015 4.990 5.000 4.920 4.920 1,299,253 -0.08(-1.60%)
Jun 26, 2015 5.040 5.060 4.950 5.000 1,932,927 -0.19(-3.66%)
Jun 25, 2015 5.240 5.240 5.170 5.190 729,209 -0.04(-0.76%)
Jun 24, 2015 5.290 5.300 5.230 5.230 712,706 -0.06(-1.13%)
Jun 23, 2015 5.320 5.320 5.270 5.290 559,516 -0.02(-0.38%)
Jun 22, 2015 5.340 5.340 5.290 5.310 575,765 -0.02(-0.38%)
Jun 19, 2015 5.200 5.330 5.170 5.330 2,265,327 +0.15(+2.90%)
Jun 18, 2015 5.170 5.210 5.160 5.180 624,278 +0.03(+0.58%)
Jun 17, 2015 5.160 5.170 5.120 5.150 417,120 -0.01(-0.19%)
Jun 16, 2015 5.120 5.170 5.110 5.160 466,211 +0.03(+0.58%)
Jun 15, 2015 5.100 5.130 5.090 5.130 890,195 +0.02(+0.39%)
Jun 12, 2015 5.160 5.160 5.080 5.110 696,524 -0.05(-0.97%)
Jun 11, 2015 5.100 5.170 5.100 5.160 562,934 +0.06(+1.18%)
Jun 10, 2015 5.080 5.140 5.070 5.100 723,493 +0.01(+0.20%)
Jun 09, 2015 5.080 5.100 5.070 5.090 675,901 +0.00(+0.00%)
Jun 08, 2015 5.100 5.110 5.080 5.090 595,311 -0.01(-0.20%)
Jun 05, 2015 5.170 5.180 5.080 5.100 697,991 -0.09(-1.73%)
Jun 04, 2015 5.140 5.190 5.140 5.190 442,428 +0.04(+0.78%)
Jun 03, 2015 5.200 5.200 5.150 5.150 573,183 -0.05(-0.96%)
Jun 02, 2015 5.190 5.225 5.190 5.200 362,532 -0.01(-0.19%)
Jun 01, 2015 5.200 5.220 5.200 5.210 334,615 +0.01(+0.19%)
May 29, 2015 5.210 5.240 5.190 5.200 438,394 -0.02(-0.38%)
May 28, 2015 5.200 5.220 5.190 5.220 263,384 +0.01(+0.19%)
May 27, 2015 5.160 5.205 5.160 5.210 462,305 +0.03(+0.58%)
May 26, 2015 5.170 5.200 5.160 5.180 365,479 -0.01(-0.19%)
May 22, 2015 5.180 5.190 5.190 5.190 382,800 +0.00(+0.00%)
May 21, 2015 5.210 5.230 5.190 5.190 420,597 -0.03(-0.57%)
May 20, 2015 5.210 5.230 5.200 5.220 384,584 +0.02(+0.38%)
May 19, 2015 5.210 5.230 5.190 5.200 466,326 -0.02(-0.38%)
May 18, 2015 5.210 5.230 5.180 5.220 378,860 +0.01(+0.19%)
May 15, 2015 5.190 5.220 5.170 5.210 459,234 +0.01(+0.19%)
May 14, 2015 5.160 5.220 5.150 5.200 476,137 +0.05(+0.97%)
May 13, 2015 5.190 5.200 5.140 5.150 562,926 -0.03(-0.58%)
May 12, 2015 5.110 5.184 5.110 5.180 428,590 +0.05(+0.97%)
May 11, 2015 5.130 5.130 5.110 5.130 499,243 -0.01(-0.19%)
May 08, 2015 5.130 5.150 5.110 5.140 649,317 +0.03(+0.59%)
May 07, 2015 5.080 5.120 5.060 5.110 991,632 +0.02(+0.39%)
May 06, 2015 5.200 5.200 5.040 5.090 1,283,295 -0.09(-1.74%)
May 05, 2015 5.210 5.220 5.170 5.180 878,851 -0.04(-0.77%)
May 04, 2015 5.160 5.220 5.150 5.220 599,977 +0.08(+1.56%)
May 01, 2015 5.080 5.150 5.080 5.140 868,309 +0.06(+1.18%)
Apr 30, 2015 5.160 5.180 5.070 5.080 2,304,125 -0.07(-1.36%)
Apr 29, 2015 5.210 5.210 5.130 5.150 653,598 -0.05(-0.96%)
Apr 28, 2015 5.230 5.240 5.190 5.200 672,604 -0.04(-0.76%)
Apr 27, 2015 5.240 5.260 5.220 5.240 500,381 +0.00(+0.00%)
Apr 24, 2015 5.230 5.260 5.230 5.240 405,968 +0.02(+0.38%)
Apr 23, 2015 5.210 5.230 5.205 5.220 356,017 +0.00(+0.00%)
Apr 22, 2015 5.250 5.260 5.210 5.220 329,671 -0.03(-0.57%)
Apr 21, 2015 5.300 5.300 5.250 5.250 364,344 -0.03(-0.57%)
Apr 20, 2015 5.270 5.290 5.260 5.280 445,528 +0.01(+0.19%)
Apr 17, 2015 5.230 5.270 5.230 5.270 446,379 +0.03(+0.57%)
Apr 16, 2015 5.210 5.250 5.210 5.240 286,308 +0.02(+0.38%)
Apr 15, 2015 5.220 5.250 5.220 5.220 523,704 +0.00(+0.00%)
Apr 14, 2015 5.200 5.230 5.200 5.220 371,441 +0.02(+0.38%)
Apr 13, 2015 5.230 5.250 5.200 5.200 258,868 -0.02(-0.38%)
Apr 10, 2015 5.200 5.240 5.200 5.220 599,516 +0.04(+0.77%)
Apr 09, 2015 5.200 5.210 5.170 5.180 393,949 -0.01(-0.19%)
Apr 08, 2015 5.190 5.220 5.160 5.190 736,883 +0.01(+0.19%)
Apr 07, 2015 5.160 5.190 5.150 5.180 418,446 +0.02(+0.39%)
Apr 06, 2015 5.130 5.160 5.130 5.160 802,153 +0.04(+0.78%)
Apr 02, 2015 5.130 5.120 5.120 5.120 391,700 +0.00(+0.00%)
Apr 01, 2015 5.080 5.140 5.080 5.120 587,934 +0.03(+0.59%)
Mar 31, 2015 5.110 5.150 5.080 5.090 1,037,657 -0.02(-0.39%)
Mar 30, 2015 5.070 5.120 5.060 5.110 650,572 +0.05(+0.99%)
Mar 27, 2015 5.080 5.100 5.050 5.060 1,679,801 -0.17(-3.25%)
Mar 26, 2015 5.270 5.300 5.220 5.230 1,360,625 -0.04(-0.76%)
Mar 25, 2015 5.350 5.364 5.260 5.270 1,404,777 -0.09(-1.68%)
Mar 24, 2015 5.360 5.370 5.330 5.360 1,022,835 +0.01(+0.19%)
Mar 23, 2015 5.360 5.380 5.330 5.350 933,026 -0.01(-0.19%)
Mar 20, 2015 5.310 5.360 5.290 5.360 2,086,437 +0.08(+1.52%)
Mar 19, 2015 5.300 5.320 5.260 5.280 861,314 -0.04(-0.75%)
Mar 18, 2015 5.190 5.330 5.180 5.320 921,361 +0.13(+2.50%)
Mar 17, 2015 5.140 5.190 5.140 5.190 913,226 +0.04(+0.78%)
Mar 16, 2015 5.200 5.210 5.140 5.150 1,242,598 -0.04(-0.77%)
Mar 13, 2015 5.180 5.190 5.140 5.190 718,533 +0.02(+0.39%)
Mar 12, 2015 5.150 5.180 5.120 5.170 756,408 +0.04(+0.78%)
Mar 11, 2015 5.160 5.160 5.100 5.130 1,251,215 -0.03(-0.58%)
Mar 10, 2015 5.200 5.230 5.140 5.160 781,397 -0.05(-0.96%)
Mar 09, 2015 5.220 5.240 5.110 5.210 1,213,650 +0.00(+0.00%)
Mar 06, 2015 5.240 5.270 5.170 5.210 1,481,139 -0.05(-0.95%)
Mar 05, 2015 5.240 5.270 5.200 5.260 770,683 +0.02(+0.38%)
Mar 04, 2015 5.240 5.250 5.200 5.240 853,119 -0.01(-0.19%)
Mar 03, 2015 5.250 5.270 5.220 5.250 743,158 -0.01(-0.19%)
Mar 02, 2015 5.240 5.270 5.220 5.260 547,114 +0.03(+0.57%)
Feb 27, 2015 5.200 5.300 5.170 5.230 677,055 +0.04(+0.77%)
Feb 26, 2015 5.170 5.200 5.170 5.190 374,075 +0.02(+0.39%)
Feb 25, 2015 5.190 5.220 5.170 5.170 307,608 -0.02(-0.39%)
Feb 24, 2015 5.190 5.190 5.150 5.190 381,741 +0.00(+0.00%)
Feb 23, 2015 5.200 5.210 5.150 5.190 472,895 +0.00(+0.00%)
Feb 20, 2015 5.190 5.200 5.180 5.190 560,227 +0.00(+0.00%)
Feb 19, 2015 5.220 5.240 5.180 5.190 518,291 -0.04(-0.76%)
Feb 18, 2015 5.200 5.230 5.150 5.230 1,130,547 +0.03(+0.58%)
Feb 17, 2015 5.170 5.230 5.160 5.200 731,044 +0.04(+0.78%)
Feb 13, 2015 5.110 5.160 5.160 5.160 613,000 +0.06(+1.18%)
Feb 12, 2015 5.070 5.130 5.040 5.100 1,330,124 +0.06(+1.19%)
Feb 11, 2015 5.030 5.050 5.030 5.040 728,577 +0.00(+0.00%)
Feb 10, 2015 5.080 5.080 5.030 5.040 624,167 -0.03(-0.59%)
Feb 09, 2015 5.070 5.100 5.060 5.070 608,822 -0.01(-0.20%)
Feb 06, 2015 5.120 5.130 5.040 5.080 1,131,312 -0.04(-0.78%)
Feb 05, 2015 5.120 5.130 5.080 5.120 975,574 +0.01(+0.20%)
Feb 04, 2015 5.150 5.160 5.090 5.110 657,721 -0.06(-1.16%)
Feb 03, 2015 5.120 5.180 5.110 5.170 676,991 +0.05(+0.98%)
Feb 02, 2015 5.180 5.180 5.080 5.120 808,492 -0.07(-1.35%)
Jan 30, 2015 5.240 5.240 5.160 5.190 1,043,021 -0.05(-0.95%)
Jan 29, 2015 5.220 5.240 5.160 5.240 885,664 +0.04(+0.77%)
Jan 28, 2015 5.260 5.260 5.190 5.200 577,203 -0.03(-0.57%)
Jan 27, 2015 5.200 5.240 5.185 5.230 947,034 +0.01(+0.19%)
Jan 26, 2015 5.210 5.240 5.200 5.220 1,098,582 +0.00(+0.00%)
Jan 23, 2015 5.260 5.260 5.190 5.220 716,098 -0.03(-0.57%)
Jan 22, 2015 5.190 5.250 5.180 5.250 960,103 +0.08(+1.55%)
Jan 21, 2015 5.210 5.210 5.150 5.170 926,097 -0.04(-0.77%)
Jan 20, 2015 5.290 5.310 5.190 5.210 1,233,236 -0.08(-1.51%)
Jan 16, 2015 5.200 5.300 5.200 5.290 1,081,123 +0.07(+1.34%)
Jan 15, 2015 5.210 5.280 5.180 5.220 739,987 +0.02(+0.38%)
Jan 14, 2015 5.200 5.220 5.170 5.200 1,499,407 -0.03(-0.57%)
Jan 13, 2015 5.240 5.260 5.210 5.230 801,696 +0.01(+0.19%)
Jan 12, 2015 5.220 5.230 5.180 5.220 656,077 -0.01(-0.19%)
Jan 09, 2015 5.230 5.240 5.210 5.230 582,071 +0.00(+0.00%)
Jan 08, 2015 5.250 5.250 5.210 5.230 518,928 -0.01(-0.19%)
Jan 07, 2015 5.250 5.250 5.220 5.240 463,324 +0.00(+0.00%)
Jan 06, 2015 5.250 5.270 5.220 5.240 712,718 +0.00(+0.00%)
Jan 05, 2015 5.270 5.320 5.230 5.240 1,040,754 -0.06(-1.13%)
Jan 02, 2015 5.260 5.310 5.220 5.300 650,871 +0.05(+0.95%)
Dec 31, 2014 5.300 5.250 5.250 5.250 984,900 -0.04(-0.76%)
Dec 30, 2014 5.280 5.320 5.270 5.290 768,834 -0.01(-0.19%)
Dec 29, 2014 5.260 5.320 5.260 5.300 1,048,036 +0.04(+0.76%)
Dec 26, 2014 5.230 5.260 5.190 5.260 614,523 -0.05(-0.94%)
Dec 24, 2014 5.360 5.310 5.310 5.310 539,700 -0.05(-0.93%)
Dec 23, 2014 5.360 5.380 5.340 5.360 932,678 -0.01(-0.19%)
Dec 22, 2014 5.290 5.390 5.290 5.370 875,992 +0.09(+1.70%)
Dec 19, 2014 5.250 5.300 5.200 5.280 3,570,467 +0.02(+0.38%)
Dec 18, 2014 5.280 5.290 5.220 5.260 956,702 -0.01(-0.19%)
Dec 17, 2014 5.230 5.270 5.200 5.270 1,177,107 +0.04(+0.76%)
Dec 16, 2014 5.240 5.290 5.220 5.230 1,146,016 -0.02(-0.38%)
Dec 15, 2014 5.320 5.320 5.240 5.250 1,203,609 -0.04(-0.76%)
Dec 12, 2014 5.340 5.360 5.290 5.290 566,625 -0.06(-1.12%)
Dec 11, 2014 5.350 5.360 5.320 5.350 599,802 +0.01(+0.19%)
Dec 10, 2014 5.380 5.380 5.340 5.340 629,252 -0.04(-0.74%)
Dec 09, 2014 5.250 5.390 5.250 5.380 878,659 +0.10(+1.89%)
Dec 08, 2014 5.390 5.390 5.280 5.280 760,761 -0.10(-1.86%)
Dec 05, 2014 5.400 5.420 5.360 5.380 767,168 -0.03(-0.55%)
Dec 04, 2014 5.420 5.430 5.390 5.410 629,279 +0.00(+0.00%)
Dec 03, 2014 5.450 5.460 5.390 5.410 1,372,906 -0.04(-0.73%)
Dec 02, 2014 5.420 5.450 5.400 5.450 563,572 +0.04(+0.74%)
Dec 01, 2014 5.400 5.440 5.390 5.410 875,403 +0.01(+0.19%)
Nov 28, 2014 5.420 5.430 5.400 5.400 329,102 -0.01(-0.18%)
Nov 26, 2014 5.390 5.410 5.410 5.410 647,300 +0.02(+0.37%)
Nov 25, 2014 5.380 5.400 5.370 5.390 1,102,940 +0.02(+0.37%)
Nov 24, 2014 5.340 5.370 5.330 5.370 580,009 +0.04(+0.75%)
Nov 21, 2014 5.340 5.340 5.310 5.330 484,549 +0.01(+0.19%)
Nov 20, 2014 5.320 5.370 5.300 5.320 1,272,148 +0.00(+0.00%)
Nov 19, 2014 5.330 5.340 5.310 5.320 905,624 +0.00(+0.00%)
Nov 18, 2014 5.310 5.330 5.300 5.320 1,219,875 +0.02(+0.38%)
Nov 17, 2014 5.310 5.340 5.290 5.300 1,209,996 +0.00(+0.00%)
Nov 14, 2014 5.280 5.330 5.270 5.300 1,454,346 +0.02(+0.38%)
Nov 13, 2014 5.280 5.300 5.270 5.280 904,888 +0.00(+0.00%)
Nov 12, 2014 5.280 5.300 5.270 5.280 1,694,321 +0.00(+0.00%)
Nov 11, 2014 5.240 5.300 5.240 5.280 1,034,905 +0.05(+0.96%)
Nov 10, 2014 5.210 5.250 5.210 5.230 1,437,092 +0.03(+0.58%)
Nov 07, 2014 5.200 5.210 5.170 5.200 1,743,835 +0.00(+0.00%)
Nov 06, 2014 5.130 5.210 5.130 5.200 1,253,556 +0.09(+1.76%)
Nov 05, 2014 5.160 5.160 5.100 5.110 533,816 -0.04(-0.78%)
Nov 04, 2014 5.190 5.220 5.130 5.150 863,132 -0.04(-0.77%)
Nov 03, 2014 5.170 5.200 5.150 5.190 1,110,058 +0.00(+0.00%)
Oct 31, 2014 5.210 5.210 5.150 5.190 1,597,745 +0.01(+0.19%)
Oct 30, 2014 5.150 5.190 5.110 5.180 1,030,541 +0.04(+0.78%)
Oct 29, 2014 5.210 5.210 5.120 5.140 872,698 -0.07(-1.34%)
Oct 28, 2014 5.190 5.230 5.160 5.210 1,454,355 +0.02(+0.39%)
Oct 27, 2014 5.160 5.210 5.180 5.190 1,035,575 +0.01(+0.19%)
Oct 24, 2014 5.190 5.190 5.130 5.180 929,985 +0.00(+0.00%)
Oct 23, 2014 5.180 5.190 5.160 5.180 926,102 +0.01(+0.19%)
Oct 22, 2014 5.190 5.220 5.160 5.170 1,129,927 -0.03(-0.58%)
Oct 21, 2014 5.150 5.210 5.090 5.200 1,093,062 +0.06(+1.17%)
Oct 20, 2014 5.140 5.150 5.100 5.140 744,961 +0.03(+0.59%)
Oct 17, 2014 5.150 5.150 5.090 5.110 609,279 +0.00(+0.00%)
Oct 16, 2014 5.140 5.140 5.100 5.110 874,180 -0.04(-0.78%)
Oct 15, 2014 5.150 5.210 5.110 5.150 1,352,835 -0.01(-0.19%)
Oct 14, 2014 5.180 5.190 5.145 5.160 1,433,916 +0.00(+0.00%)
Oct 13, 2014 5.070 5.190 5.060 5.160 1,203,931 +0.09(+1.78%)
Oct 10, 2014 5.030 5.090 5.030 5.070 1,541,861 +0.03(+0.60%)
Oct 09, 2014 5.000 5.050 5.000 5.040 1,082,715 +0.04(+0.80%)
Oct 08, 2014 4.900 5.010 4.890 5.000 1,402,731 +0.09(+1.83%)
Oct 07, 2014 4.840 4.925 4.840 4.910 992,026 +0.05(+1.03%)
Oct 06, 2014 4.840 4.900 4.820 4.860 922,048 +0.02(+0.41%)
Oct 03, 2014 4.850 4.850 4.800 4.840 648,123 +0.01(+0.21%)
Oct 02, 2014 4.810 4.840 4.790 4.830 888,903 +0.01(+0.21%)
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.