|
Closing price on 1/16/2015
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
14,020 |
| Split-adjusted Price |
1.63 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.50
|
1.63
|
14,020
|
|
|
1/15/2015
|
+0.20 / +1.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
1.63
|
22,040
|
|
|
1/14/2015
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
1.60
|
18,610
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
1.64
|
1,150
|
|
|
1/12/2015
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
1.64
|
14,770
|
|
|
1/9/2015
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.70
|
1.66
|
28,050
|
|
|
1/8/2015
|
+0.40 / +3.85%
|
10.90
|
11.10
|
10.40
|
10.80
|
10.80
|
1.67
|
154,540
|
|
|
1/7/2015
|
+0.60 / +6.12%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
1.61
|
58,190
|
|
|
1/6/2015
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
1.52
|
30,210
|
|
|
1/5/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
1.50
|
12,400
|
|
|
12/31/2014
|
+0.10 / +1.03%
|
9.50
|
10.00
|
9.40
|
9.80
|
9.80
|
1.52
|
19,200
|
|
|
12/30/2014
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.70
|
1.50
|
38,690
|
|
|
12/29/2014
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
1.46
|
38,610
|
|
|
12/26/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
1.49
|
66,900
|
|
|
12/25/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
1.52
|
5,520
|
|
|
12/24/2014
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
1.52
|
31,330
|
|
|
12/23/2014
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.60
|
1.49
|
45,460
|
|
|
12/22/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
1.52
|
10,160
|
|
|
12/19/2014
|
-0.30 / -2.97%
|
9.70
|
10.20
|
9.60
|
9.80
|
9.80
|
1.52
|
54,890
|
|
|
12/18/2014
|
+0.30 / +3.06%
|
9.80
|
10.30
|
9.80
|
10.10
|
10.10
|
1.56
|
94,820
|
|
|
12/17/2014
|
-0.60 / -5.77%
|
10.70
|
10.70
|
9.80
|
9.80
|
9.80
|
1.52
|
56,620
|
|
|
12/16/2014
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
1.61
|
51,760
|
|
|
12/15/2014
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
1.64
|
27,720
|
|
|
12/12/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
1.66
|
42,540
|
|
|
12/11/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
1.66
|
25,500
|
|
|
12/10/2014
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
1.66
|
40,350
|
|
|
12/9/2014
|
-0.50 / -4.55%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
1.63
|
113,490
|
|
|
12/8/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
1.70
|
27,010
|
|
|
12/5/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
1.70
|
43,810
|
|
|
12/4/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
1.70
|
66,130
|
|
|