|
Closing price on 12/4/2014
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
66,130 |
| Split-adjusted Price |
1.70 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
1.70
|
66,130
|
|
|
12/3/2014
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
1.70
|
19,190
|
|
|
12/2/2014
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.90
|
1.69
|
92,190
|
|
|
12/1/2014
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
1.64
|
32,880
|
|
|
11/28/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
1.67
|
14,950
|
|
|
11/27/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
1.67
|
7,880
|
|
|
11/26/2014
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
1.66
|
97,050
|
|
|
11/25/2014
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
1.69
|
104,940
|
|
|
11/24/2014
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
1.70
|
66,310
|
|
|
11/21/2014
|
-0.20 / -1.75%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
1.74
|
124,210
|
|
|
11/20/2014
|
+0.50 / +4.59%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.40
|
1.77
|
220,860
|
|
|
11/19/2014
|
+0.40 / +3.81%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.90
|
1.69
|
93,880
|
|
|
11/18/2014
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
1.63
|
15,960
|
|
|
11/17/2014
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
1.63
|
24,740
|
|
|
11/14/2014
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
1.64
|
76,160
|
|
|
11/13/2014
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
1.70
|
106,210
|
|
|
11/12/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.10
|
1.72
|
50,700
|
|
|
11/11/2014
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
1.72
|
109,900
|
|
|
11/10/2014
|
+0.30 / +2.73%
|
11.20
|
11.40
|
10.90
|
11.30
|
11.30
|
1.75
|
215,480
|
|
|
11/7/2014
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
1.70
|
126,260
|
|
|
11/6/2014
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
1.67
|
39,170
|
|
|
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
|
|
|