|
Closing price on 3/17/2014
|
|
| Open |
9.30 |
| High |
10.40 |
| Low |
8.80 |
| Volume |
24,300 |
| Split-adjusted Price |
2.59 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
-0.40 / -4.12%
|
9.30
|
10.40
|
8.80
|
9.30
|
9.30
|
2.59
|
24,300
|
|
|
3/14/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
2.70
|
6,920
|
|
|
3/13/2014
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.70
|
2.70
|
33,310
|
|
|
3/12/2014
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.48
|
84,890
|
|
|
3/11/2014
|
+0.70 / +9.46%
|
8.00
|
8.10
|
7.50
|
8.10
|
8.10
|
2.26
|
151,110
|
|
|
3/10/2014
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.40
|
2.06
|
77,040
|
|
|
3/7/2014
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
1.90
|
12,500
|
|
|
3/6/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
1.81
|
1,600
|
|
|
3/5/2014
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.87
|
700
|
|
|
3/4/2014
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
1.90
|
14,200
|
|
|
3/3/2014
|
-0.40 / -5.80%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
1.81
|
25,800
|
|
|
2/28/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
1.92
|
1,200
|
|
|
2/27/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
1.92
|
3,400
|
|
|
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
|
|
|