|
Closing price on 4/7/2014
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.70 |
| Volume |
200 |
| Split-adjusted Price |
2.43 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.43
|
200
|
|
|
4/4/2014
|
-0.50 / -5.49%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.40
|
900
|
|
|
4/3/2014
|
+0.80 / +9.64%
|
8.90
|
9.10
|
8.30
|
9.10
|
9.10
|
2.54
|
17,800
|
|
|
4/2/2014
|
+0.10 / +1.22%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.31
|
15,365
|
|
|
4/1/2014
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
2.29
|
12,218
|
|
|
3/31/2014
|
-0.60 / -6.59%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.37
|
36,410
|
|
|
3/28/2014
|
+0.50 / +5.81%
|
8.00
|
9.10
|
8.00
|
9.10
|
9.10
|
2.54
|
2,000
|
|
|
3/27/2014
|
-0.40 / -4.44%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
2.40
|
11,500
|
|
|
3/26/2014
|
-0.70 / -7.22%
|
10.60
|
10.60
|
9.00
|
9.00
|
9.00
|
2.51
|
8,970
|
|
|
3/25/2014
|
-0.60 / -5.83%
|
11.30
|
11.30
|
9.40
|
9.70
|
9.70
|
2.70
|
8,360
|
|
|
3/24/2014
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
2.87
|
11,800
|
|
|
3/21/2014
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.20
|
10.20
|
2.84
|
9,318
|
|
|
3/20/2014
|
-0.60 / -5.56%
|
10.70
|
10.70
|
10.00
|
10.20
|
10.20
|
2.84
|
16,100
|
|
|
3/19/2014
|
+0.60 / +5.88%
|
11.20
|
11.20
|
10.20
|
10.80
|
10.80
|
3.01
|
29,020
|
|
|
3/18/2014
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.20
|
2.84
|
149,137
|
|
|
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
|
|
|