|
Closing price on 2/6/2014
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
53,570 |
| Split-adjusted Price |
2.60 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2014
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
2.60
|
53,570
|
|
|
1/27/2014
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
2.60
|
61,310
|
|
|
1/24/2014
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
2.51
|
60,680
|
|
|
1/23/2014
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.90
|
8.90
|
2.54
|
48,210
|
|
|
1/22/2014
|
+0.30 / +3.49%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
2.54
|
22,920
|
|
|
1/21/2014
|
+0.10 / +1.18%
|
8.80
|
8.90
|
8.30
|
8.60
|
8.60
|
2.45
|
39,460
|
|
|
1/20/2014
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.50
|
2.43
|
39,790
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.90
|
2.54
|
83,350
|
|
|
1/16/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
2.54
|
53,100
|
|
|
1/15/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
2.57
|
93,050
|
|
|
1/14/2014
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
2.57
|
114,880
|
|
|
1/13/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.60
|
34,580
|
|
|
1/10/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.60
|
101,630
|
|
|
1/9/2014
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
2.63
|
52,320
|
|
|
1/8/2014
|
+0.20 / +2.25%
|
9.00
|
9.50
|
9.00
|
9.10
|
9.10
|
2.60
|
47,410
|
|
|
1/7/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
2.54
|
42,920
|
|
|
1/6/2014
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
2.57
|
80,920
|
|
|
1/3/2014
|
+0.20 / +2.22%
|
9.30
|
9.30
|
8.40
|
9.20
|
9.20
|
2.63
|
57,430
|
|
|
1/2/2014
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.57
|
8,910
|
|
|
12/31/2013
|
-0.20 / -2.30%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
2.43
|
40,070
|
|
|
12/30/2013
|
-0.20 / -2.25%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.70
|
2.48
|
23,790
|
|
|
12/27/2013
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
2.54
|
35,040
|
|
|
12/26/2013
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.57
|
44,190
|
|
|
12/25/2013
|
-0.10 / -1.09%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
2.60
|
601,963
|
|
|
12/24/2013
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
2.63
|
49,390
|
|
|
12/23/2013
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.68
|
27,670
|
|
|
12/20/2013
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
2.65
|
86,870
|
|
|
12/19/2013
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.60
|
2.74
|
132,870
|
|
|
12/18/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
2.71
|
26,570
|
|
|
12/17/2013
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
2.71
|
133,740
|
|
|