Closing price on 10/7/2008
|
|
Open |
36.30 |
High |
37.00 |
Low |
36.30 |
Volume |
65,180 |
Split-adjusted Price |
6.80 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/11/2008
|
+1.50 / +3.23%
|
46.50
|
48.00
|
46.00
|
48.00
|
48.00
|
8.99
|
66,590
|
|
9/10/2008
|
-2.40 / -4.91%
|
49.00
|
49.00
|
46.50
|
46.50
|
46.50
|
8.71
|
34,340
|
|
9/9/2008
|
+1.40 / +2.95%
|
49.50
|
49.80
|
48.10
|
48.90
|
48.90
|
9.16
|
64,630
|
|
9/8/2008
|
+0.60 / +1.28%
|
47.50
|
47.50
|
45.50
|
47.50
|
47.50
|
8.89
|
57,410
|
|
9/5/2008
|
-0.40 / -0.85%
|
45.60
|
47.00
|
45.60
|
46.90
|
46.90
|
8.78
|
18,690
|
|
9/4/2008
|
-0.20 / -0.42%
|
46.00
|
47.50
|
46.00
|
47.30
|
47.30
|
8.86
|
27,810
|
|
9/3/2008
|
0.00 / 0.00%
|
47.50
|
49.60
|
47.30
|
47.50
|
47.50
|
8.89
|
194,590
|
|
8/29/2008
|
-2.40 / -4.81%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
8.89
|
31,820
|
|
8/28/2008
|
-2.60 / -4.95%
|
49.90
|
50.50
|
49.90
|
49.90
|
49.90
|
9.34
|
24,760
|
|
8/27/2008
|
-2.50 / -4.55%
|
57.50
|
57.50
|
52.50
|
52.50
|
52.50
|
9.83
|
33,390
|
|
8/26/2008
|
+2.00 / +3.77%
|
55.50
|
55.50
|
54.50
|
55.00
|
55.00
|
10.30
|
91,040
|
|
8/25/2008
|
+2.50 / +4.95%
|
53.00
|
53.00
|
52.50
|
53.00
|
53.00
|
9.92
|
37,040
|
|
|