|
Closing price on 5/28/2015
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
200 |
| Split-adjusted Price |
4.01 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.01
|
200
|
|
|
5/27/2015
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
4.04
|
4,500
|
|
|
5/26/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.10
|
0
|
|
|
5/25/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.10
|
0
|
|
|
5/22/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.77
|
4.10
|
7,143
|
|
|
5/21/2015
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.13
|
100
|
|
|
5/20/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.15
|
2,000
|
|
|
5/19/2015
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.18
|
5,703
|
|
|
5/18/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.13
|
1,000
|
|
|
5/15/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.13
|
2,100
|
|
|
5/14/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.85
|
4.13
|
6,300
|
|
|
5/13/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.15
|
0
|
|
|
5/12/2015
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.80
|
14.90
|
15.07
|
4.15
|
12,200
|
|
|
5/11/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
4.24
|
14,300
|
|
|
5/8/2015
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.14
|
4.24
|
2,900
|
|
|
5/7/2015
|
+0.50 / +3.45%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.30
|
4.18
|
200
|
|
|
5/6/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.04
|
0
|
|
|
5/5/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.51
|
4.04
|
2,400
|
|
|
5/4/2015
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.79
|
4.10
|
3,300
|
|
|
4/27/2015
|
-1.10 / -6.88%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.91
|
4.15
|
1,100
|
|
|
4/24/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.46
|
0
|
|
|
4/23/2015
|
-0.20 / -1.23%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.98
|
4.46
|
1,100
|
|
|
4/22/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.52
|
75
|
|
|
4/21/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.52
|
0
|
|
|
4/20/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.52
|
100
|
|
|
4/17/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.52
|
3,200
|
|
|
4/16/2015
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.52
|
200
|
|
|
4/15/2015
|
+0.70 / +4.64%
|
13.60
|
15.80
|
13.60
|
15.80
|
14.33
|
4.40
|
300
|
|
|
4/14/2015
|
-1.30 / -7.93%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.21
|
2,400
|
|
|
4/13/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.57
|
0
|
|
|