|
Closing price on 5/27/2014
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
300 |
| Split-adjusted Price |
1.73 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
1.73
|
300
|
|
|
5/26/2014
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.70
|
100
|
|
|
5/23/2014
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.70
|
1.87
|
200
|
|
|
5/22/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
1.70
|
310
|
|
|
5/21/2014
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.73
|
110
|
|
|
5/20/2014
|
+0.10 / +1.79%
|
5.80
|
6.10
|
5.70
|
5.70
|
5.70
|
1.59
|
1,810
|
|
|
5/19/2014
|
-0.60 / -9.68%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.60
|
1.56
|
29,700
|
|
|
5/16/2014
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.73
|
8,800
|
|
|
5/15/2014
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.50
|
6.50
|
1.81
|
11,500
|
|
|
5/14/2014
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
1.81
|
13,400
|
|
|
5/13/2014
|
-0.70 / -9.33%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
1.90
|
34,500
|
|
|
5/12/2014
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.09
|
3,800
|
|
|
5/9/2014
|
+0.30 / +3.75%
|
7.20
|
8.30
|
7.20
|
8.30
|
8.30
|
2.31
|
700
|
|
|
5/8/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.23
|
0
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.23
|
0
|
|
|
5/6/2014
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.23
|
200
|
|
|
5/5/2014
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.09
|
2,700
|
|
|
4/29/2014
|
-0.70 / -8.24%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.17
|
600
|
|
|
4/28/2014
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.37
|
1,000
|
|
|
4/25/2014
|
+0.60 / +7.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.29
|
800
|
|
|
4/24/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.12
|
100
|
|
|
4/23/2014
|
+0.20 / +2.70%
|
7.50
|
8.10
|
7.50
|
7.60
|
7.60
|
2.12
|
5,300
|
|
|
4/22/2014
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.06
|
500
|
|
|
4/21/2014
|
-0.30 / -3.80%
|
7.50
|
7.90
|
7.50
|
7.60
|
7.60
|
2.12
|
310
|
|
|
4/18/2014
|
-0.40 / -4.82%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
2.20
|
1,160
|
|
|
4/17/2014
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.31
|
1,100
|
|
|
4/16/2014
|
-0.50 / -5.81%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.26
|
300
|
|
|
4/15/2014
|
-0.70 / -7.53%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
2.40
|
1,600
|
|
|
4/14/2014
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.59
|
100
|
|
|
4/11/2014
|
+0.20 / +2.35%
|
8.50
|
9.00
|
8.50
|
8.70
|
8.70
|
2.43
|
800
|
|
|