|
Closing price on 10/15/2014
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
49,150 |
| Split-adjusted Price |
1.64 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
1.64
|
49,150
|
|
|
10/14/2014
|
+0.20 / +1.94%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
1.63
|
99,930
|
|
|
10/13/2014
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
1.60
|
120,320
|
|
|
10/10/2014
|
-0.20 / -1.87%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.50
|
1.63
|
51,260
|
|
|
10/9/2014
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.70
|
1.66
|
91,720
|
|
|
10/8/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
1.69
|
57,480
|
|
|
10/7/2014
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
1.67
|
73,660
|
|
|
10/6/2014
|
+0.70 / +6.73%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
1.72
|
108,090
|
|
|
10/3/2014
|
-0.30 / -2.80%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
1.61
|
93,540
|
|
|
10/2/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
1.66
|
80,690
|
|
|
10/1/2014
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
1.66
|
73,780
|
|
|
9/30/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
1.63
|
22,780
|
|
|
9/29/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
1.63
|
16,860
|
|
|
9/26/2014
|
-0.10 / -0.95%
|
10.20
|
10.70
|
10.20
|
10.40
|
10.40
|
1.61
|
94,130
|
|
|
9/25/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.50
|
10.50
|
1.63
|
143,530
|
|
|
9/24/2014
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.30
|
10.50
|
10.50
|
1.63
|
45,360
|
|
|
9/23/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
1.66
|
72,700
|
|
|
9/22/2014
|
-0.30 / -2.73%
|
11.00
|
11.40
|
10.70
|
10.70
|
10.70
|
1.66
|
50,550
|
|
|
9/19/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
1.70
|
152,550
|
|
|
9/18/2014
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.70
|
11.00
|
11.00
|
1.70
|
123,360
|
|
|
9/17/2014
|
-0.80 / -6.61%
|
12.00
|
12.10
|
11.30
|
11.30
|
11.30
|
1.75
|
205,270
|
|
|
9/16/2014
|
+0.30 / +2.54%
|
12.00
|
12.20
|
11.50
|
12.10
|
12.10
|
1.87
|
301,360
|
|
|
9/15/2014
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.83
|
464,170
|
|
|
9/12/2014
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
1.72
|
606,790
|
|
|
9/11/2014
|
-0.10 / -0.95%
|
10.70
|
10.80
|
10.20
|
10.40
|
10.40
|
1.61
|
82,950
|
|
|
9/10/2014
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.50
|
1.63
|
91,860
|
|
|
9/9/2014
|
-0.70 / -6.36%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.30
|
1.60
|
168,950
|
|
|
9/8/2014
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
1.70
|
590,230
|
|
|
9/5/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
1.60
|
63,920
|
|
|
9/4/2014
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
1.58
|
124,210
|
|
|