|
Closing price on 6/23/2014
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
0 |
| Split-adjusted Price |
1.59 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.59
|
0
|
|
|
6/20/2014
|
-0.30 / -5.00%
|
5.50
|
6.20
|
5.50
|
5.70
|
5.70
|
1.59
|
2,600
|
|
|
6/19/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.67
|
0
|
|
|
6/18/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.67
|
0
|
|
|
6/17/2014
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.67
|
2,100
|
|
|
6/16/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.70
|
5.80
|
5.80
|
1.62
|
14,800
|
|
|
6/13/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.62
|
0
|
|
|
6/12/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.62
|
0
|
|
|
6/11/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.62
|
0
|
|
|
6/10/2014
|
-0.50 / -7.94%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.62
|
300
|
|
|
6/9/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.76
|
200
|
|
|
6/6/2014
|
+0.10 / +1.64%
|
6.20
|
6.60
|
6.20
|
6.20
|
6.20
|
1.73
|
24,400
|
|
|
6/5/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.70
|
0
|
|
|
6/4/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.70
|
1,100
|
|
|
6/3/2014
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.73
|
200
|
|
|
6/2/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.67
|
500
|
|
|
5/30/2014
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.67
|
100
|
|
|
5/29/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.73
|
100
|
|
|
5/28/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.73
|
0
|
|
|
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
|
|
|