Closing price on 11/3/2008
|
|
Open |
21.00 |
High |
21.00 |
Low |
20.60 |
Volume |
48,900 |
Split-adjusted Price |
3.91 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2008
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.90
|
3.91
|
48,900
|
|
10/31/2008
|
+0.40 / +1.94%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.00
|
3.93
|
69,830
|
|
10/30/2008
|
-2.60 / -11.21%
|
20.80
|
20.80
|
20.30
|
20.60
|
20.60
|
3.86
|
62,610
|
|
10/29/2008
|
+2.80 / +13.73%
|
22.60
|
23.30
|
22.60
|
23.20
|
23.20
|
4.34
|
172,920
|
|
10/28/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.82
|
108,160
|
|
10/27/2008
|
-1.10 / -4.89%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.01
|
201,050
|
|
10/24/2008
|
-1.10 / -4.66%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.21
|
77,710
|
|
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
|
|
|