|
Closing price on 2/2/2015
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
2,200 |
| Split-adjusted Price |
2.51 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-0.40 / -4.26%
|
8.80
|
9.30
|
8.80
|
9.00
|
9.00
|
2.51
|
2,200
|
|
|
1/30/2015
|
-0.60 / -6.00%
|
10.50
|
10.50
|
9.40
|
9.40
|
9.40
|
2.62
|
10,300
|
|
|
1/29/2015
|
-0.10 / -0.99%
|
10.70
|
11.10
|
10.00
|
10.00
|
10.00
|
2.79
|
39,800
|
|
|
1/28/2015
|
+0.10 / +1.00%
|
10.90
|
11.00
|
10.10
|
10.10
|
10.10
|
2.82
|
53,100
|
|
|
1/27/2015
|
0.00 / 0.00%
|
10.00
|
10.90
|
10.00
|
10.00
|
10.00
|
2.79
|
2,100
|
|
|
1/26/2015
|
+0.40 / +4.17%
|
10.30
|
10.50
|
9.80
|
10.00
|
10.00
|
2.79
|
13,000
|
|
|
1/23/2015
|
+0.80 / +9.09%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
2.68
|
2,500
|
|
|
1/22/2015
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.45
|
1,100
|
|
|
1/21/2015
|
+0.50 / +6.67%
|
6.80
|
8.20
|
6.80
|
8.00
|
8.00
|
2.23
|
8,100
|
|
|
1/20/2015
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.09
|
100
|
|
|
1/19/2015
|
0.00 / 0.00%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.40
|
2.06
|
3,800
|
|
|
1/16/2015
|
+0.60 / +8.82%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
2.06
|
200
|
|
|
1/15/2015
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.90
|
300
|
|
|
1/14/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.95
|
0
|
|
|
1/13/2015
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.95
|
154
|
|
|
1/12/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.87
|
0
|
|
|
1/9/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.87
|
0
|
|
|
1/8/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.87
|
0
|
|
|
1/7/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.87
|
12,272
|
|
|
1/6/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.87
|
0
|
|
|
1/5/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.87
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.87
|
0
|
|
|
12/30/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.87
|
0
|
|
|
12/29/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.87
|
0
|
|
|
12/26/2014
|
-0.70 / -9.46%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.70
|
1.87
|
1,000
|
|
|
12/25/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.06
|
0
|
|
|
12/24/2014
|
+0.70 / +10.45%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.06
|
0
|
|
|
12/23/2014
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.87
|
21,713
|
|
|
12/22/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.06
|
10,081
|
|
|
12/19/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.06
|
21
|
|
|