|
Closing price on 2/3/2015
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
15,910 |
| Split-adjusted Price |
1.58 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
1.58
|
15,910
|
|
|
2/2/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
1.60
|
2,940
|
|
|
1/30/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
1.60
|
12,100
|
|
|
1/29/2015
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
1.60
|
16,210
|
|
|
1/28/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
1.61
|
12,670
|
|
|
1/27/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.40
|
1.61
|
53,040
|
|
|
1/26/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
1.61
|
7,440
|
|
|
1/23/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
1.63
|
12,170
|
|
|
1/22/2015
|
+0.30 / +2.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
1.63
|
8,140
|
|
|
1/21/2015
|
-0.10 / -0.97%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
1.58
|
52,300
|
|
|
1/20/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
1.60
|
2,410
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
1.63
|
8,090
|
|
|
1/16/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.50
|
1.63
|
14,020
|
|
|
1/15/2015
|
+0.20 / +1.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
1.63
|
22,040
|
|
|
1/14/2015
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
1.60
|
18,610
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
1.64
|
1,150
|
|
|
1/12/2015
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
1.64
|
14,770
|
|
|
1/9/2015
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.70
|
1.66
|
28,050
|
|
|
1/8/2015
|
+0.40 / +3.85%
|
10.90
|
11.10
|
10.40
|
10.80
|
10.80
|
1.67
|
154,540
|
|
|
1/7/2015
|
+0.60 / +6.12%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
1.61
|
58,190
|
|
|
1/6/2015
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
1.52
|
30,210
|
|
|
1/5/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
1.50
|
12,400
|
|
|
12/31/2014
|
+0.10 / +1.03%
|
9.50
|
10.00
|
9.40
|
9.80
|
9.80
|
1.52
|
19,200
|
|
|
12/30/2014
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.70
|
1.50
|
38,690
|
|
|
12/29/2014
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
1.46
|
38,610
|
|
|
12/26/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
1.49
|
66,900
|
|
|
12/25/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
1.52
|
5,520
|
|
|
12/24/2014
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
1.52
|
31,330
|
|
|
12/23/2014
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.60
|
1.49
|
45,460
|
|
|
12/22/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
1.52
|
10,160
|
|
|