|
Closing price on 2/26/2014
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
0 |
| Split-adjusted Price |
1.92 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.92
|
0
|
|
|
2/25/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.90
|
1.92
|
9,400
|
|
|
2/24/2014
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
1.90
|
31,720
|
|
|
2/21/2014
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.84
|
12,800
|
|
|
2/20/2014
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.50
|
6.50
|
6.50
|
1.81
|
16,700
|
|
|
2/19/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
1.81
|
17,700
|
|
|
2/18/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.81
|
4,000
|
|
|
2/17/2014
|
-0.20 / -2.99%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
1.81
|
47,600
|
|
|
2/14/2014
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
1.87
|
3,900
|
|
|
2/13/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.78
|
4,800
|
|
|
2/12/2014
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.76
|
200
|
|
|
2/11/2014
|
+0.20 / +3.17%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.81
|
14,000
|
|
|
2/10/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.76
|
3,100
|
|
|
2/7/2014
|
+0.20 / +3.28%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.30
|
1.76
|
8,300
|
|
|
2/6/2014
|
+0.10 / +1.67%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
1.70
|
4,000
|
|
|
1/27/2014
|
-0.50 / -7.69%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
1.67
|
8,054
|
|
|
1/24/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
1.81
|
6,400
|
|
|
1/23/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.76
|
6,201
|
|
|
1/22/2014
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.76
|
23,800
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.78
|
0
|
|
|
1/20/2014
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.78
|
11,400
|
|
|
1/17/2014
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.70
|
300
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.78
|
8,000
|
|
|
1/15/2014
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
1.78
|
8,200
|
|
|
1/14/2014
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.70
|
1,200
|
|
|
1/13/2014
|
+0.20 / +3.08%
|
5.90
|
6.90
|
5.90
|
6.70
|
6.70
|
1.87
|
3,301
|
|
|
1/10/2014
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.81
|
3,040
|
|
|
1/9/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.95
|
8
|
|
|
1/8/2014
|
+0.40 / +6.06%
|
6.40
|
7.00
|
6.40
|
7.00
|
7.00
|
1.95
|
1,300
|
|
|
1/7/2014
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
1.84
|
1,100
|
|
|