|
Closing price on 10/9/2013
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
3,590 |
| Split-adjusted Price |
0.98 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2013
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
0.98
|
3,590
|
|
|
10/8/2013
|
+0.40 / +5.80%
|
7.10
|
7.30
|
6.60
|
7.30
|
7.30
|
1.03
|
47,120
|
|
|
10/7/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
0.97
|
53,880
|
|
|
10/4/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
0.98
|
6,070
|
|
|
10/3/2013
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
0.98
|
15,740
|
|
|
10/2/2013
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
0.98
|
54,100
|
|
|
10/1/2013
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
0.93
|
1,330
|
|
|
9/30/2013
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
0.93
|
2,650
|
|
|
9/27/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
0.91
|
3,820
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
0.93
|
880
|
|
|
9/25/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
0.93
|
5,180
|
|
|
9/24/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
0.91
|
240
|
|
|
9/23/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0.91
|
260
|
|
|
9/20/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.50
|
0.91
|
60
|
|
|
9/19/2013
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
0.90
|
60
|
|
|
9/18/2013
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.20
|
6.50
|
6.50
|
0.91
|
2,350
|
|
|
9/17/2013
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
0.93
|
2,090
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
0.93
|
630
|
|
|
9/13/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
0.93
|
120
|
|
|
9/12/2013
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
0.93
|
1,070
|
|
|
9/11/2013
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
0.89
|
2,210
|
|
|
9/10/2013
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
0.91
|
6,170
|
|
|
9/9/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.94
|
10
|
|
|
9/6/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.94
|
50
|
|
|
9/5/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
0.94
|
1,310
|
|
|
9/4/2013
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
0.91
|
7,360
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
0.94
|
1,970
|
|
|
8/30/2013
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
0.94
|
4,730
|
|
|
8/29/2013
|
+0.20 / +3.08%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
0.94
|
880
|
|
|
8/28/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
0.91
|
1,040
|
|
|