|
Closing price on 11/5/2014
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
9,000 |
| Split-adjusted Price |
1.63 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
1.63
|
9,000
|
|
|
11/4/2014
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
1.63
|
31,840
|
|
|
11/3/2014
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.70
|
1.66
|
37,630
|
|
|
10/31/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
1.64
|
23,310
|
|
|
10/30/2014
|
-0.30 / -2.78%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
1.63
|
7,350
|
|
|
10/29/2014
|
+0.40 / +3.85%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
1.67
|
24,520
|
|
|
10/28/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
1.61
|
23,160
|
|
|
10/27/2014
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
1.58
|
29,060
|
|
|
10/24/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
1.63
|
34,090
|
|
|
10/23/2014
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.63
|
12,800
|
|
|
10/22/2014
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
1.66
|
44,810
|
|
|
10/21/2014
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
1.63
|
57,330
|
|
|
10/20/2014
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.70
|
1.66
|
115,940
|
|
|
10/17/2014
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
1.63
|
31,060
|
|
|
10/16/2014
|
-0.40 / -3.77%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
1.58
|
70,350
|
|
|
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
|
|
|