Closing price on 10/23/2008
|
|
Open |
23.60 |
High |
23.60 |
Low |
23.60 |
Volume |
13,140 |
Split-adjusted Price |
4.42 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2008
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.42
|
13,140
|
|
10/22/2008
|
-1.30 / -4.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
4.64
|
65,210
|
|
10/21/2008
|
-1.30 / -4.74%
|
27.20
|
27.20
|
26.10
|
26.10
|
26.10
|
4.89
|
70,040
|
|
10/20/2008
|
-1.40 / -4.86%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
5.13
|
20,180
|
|
10/17/2008
|
-1.50 / -4.95%
|
30.50
|
30.50
|
28.80
|
28.80
|
28.80
|
5.39
|
56,530
|
|
10/16/2008
|
-1.50 / -4.72%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
5.67
|
86,940
|
|
10/15/2008
|
-0.70 / -2.15%
|
30.90
|
31.80
|
30.90
|
31.80
|
31.80
|
5.95
|
217,830
|
|
10/14/2008
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
6.09
|
32,420
|
|
10/13/2008
|
-0.20 / -0.64%
|
29.80
|
31.00
|
29.70
|
31.00
|
31.00
|
5.80
|
65,510
|
|
10/10/2008
|
-1.60 / -4.88%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
5.84
|
76,650
|
|
10/9/2008
|
-1.70 / -4.93%
|
32.80
|
34.40
|
32.80
|
32.80
|
32.80
|
6.14
|
107,280
|
|
10/8/2008
|
-1.80 / -4.96%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
6.46
|
91,270
|
|
10/7/2008
|
-1.90 / -4.97%
|
36.30
|
37.00
|
36.30
|
36.30
|
36.30
|
6.80
|
65,180
|
|
10/6/2008
|
-2.00 / -4.98%
|
38.20
|
39.00
|
38.20
|
38.20
|
38.20
|
7.15
|
19,200
|
|
10/3/2008
|
-0.40 / -0.99%
|
40.00
|
40.30
|
40.00
|
40.20
|
40.20
|
7.53
|
18,960
|
|
10/2/2008
|
-1.00 / -2.40%
|
40.50
|
42.00
|
40.50
|
40.60
|
40.60
|
7.60
|
94,040
|
|
10/1/2008
|
-2.10 / -4.81%
|
41.60
|
42.00
|
41.60
|
41.60
|
41.60
|
7.79
|
95,840
|
|
9/30/2008
|
-2.30 / -5.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
8.18
|
300
|
|
9/29/2008
|
-0.50 / -1.08%
|
44.30
|
46.00
|
44.20
|
46.00
|
46.00
|
8.61
|
39,570
|
|
9/26/2008
|
+1.80 / +4.03%
|
46.90
|
46.90
|
46.00
|
46.50
|
46.50
|
8.71
|
40,880
|
|
9/25/2008
|
+2.10 / +4.93%
|
44.30
|
44.70
|
43.80
|
44.70
|
44.70
|
8.37
|
68,280
|
|
9/24/2008
|
-1.00 / -2.29%
|
42.10
|
43.60
|
42.10
|
42.60
|
42.60
|
7.98
|
62,800
|
|
9/23/2008
|
+2.00 / +4.81%
|
41.90
|
43.60
|
41.00
|
43.60
|
43.60
|
8.16
|
193,830
|
|
9/22/2008
|
+1.90 / +4.79%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
7.79
|
250
|
|
9/19/2008
|
+1.80 / +4.75%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
7.43
|
33,710
|
|
9/18/2008
|
-1.90 / -4.77%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
7.10
|
182,490
|
|
9/17/2008
|
-2.00 / -4.78%
|
39.80
|
40.50
|
39.80
|
39.80
|
39.80
|
7.45
|
122,850
|
|
9/16/2008
|
-2.20 / -5.00%
|
44.00
|
44.00
|
41.80
|
41.80
|
41.80
|
7.83
|
73,960
|
|
9/15/2008
|
-1.60 / -3.51%
|
44.00
|
47.00
|
43.60
|
44.00
|
44.00
|
8.24
|
50,460
|
|
9/12/2008
|
-2.40 / -5.00%
|
45.60
|
48.00
|
45.60
|
45.60
|
45.60
|
8.54
|
253,500
|
|
|