|
Closing price on 3/10/2014
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
60,440 |
| Split-adjusted Price |
1.44 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
1.44
|
60,440
|
|
|
3/7/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
1.43
|
47,650
|
|
|
3/6/2014
|
-0.70 / -7.22%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
1.39
|
120,800
|
|
|
3/5/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
1.36
|
117,660
|
|
|
3/4/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
1.35
|
267,470
|
|
|
3/3/2014
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
1.34
|
159,390
|
|
|
2/28/2014
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
1.38
|
142,980
|
|
|
2/27/2014
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
1.36
|
193,540
|
|
|
2/26/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.60
|
1.35
|
93,620
|
|
|
2/25/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
1.35
|
192,250
|
|
|
2/24/2014
|
-0.20 / -2.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
1.36
|
123,390
|
|
|
2/21/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.90
|
9.90
|
1.39
|
55,570
|
|
|
2/20/2014
|
+0.50 / +5.32%
|
9.40
|
10.00
|
9.40
|
9.90
|
9.90
|
1.39
|
722,290
|
|
|
2/19/2014
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
1.32
|
134,920
|
|
|
2/18/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
1.34
|
79,250
|
|
|
2/17/2014
|
-0.30 / -3.06%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
1.34
|
367,110
|
|
|
2/14/2014
|
+0.50 / +5.38%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.80
|
1.38
|
287,120
|
|
|
2/13/2014
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
1.31
|
88,260
|
|
|
2/12/2014
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
1.34
|
95,210
|
|
|
2/11/2014
|
-0.10 / -1.05%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.40
|
1.32
|
194,790
|
|
|
2/10/2014
|
+0.50 / +5.56%
|
9.30
|
9.50
|
8.90
|
9.50
|
9.50
|
1.34
|
104,910
|
|
|
2/7/2014
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
1.27
|
116,670
|
|
|
2/6/2014
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
1.28
|
53,570
|
|
|
1/27/2014
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
1.28
|
61,310
|
|
|
1/24/2014
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
1.24
|
60,680
|
|
|
1/23/2014
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.90
|
8.90
|
1.25
|
48,210
|
|
|
1/22/2014
|
+0.30 / +3.49%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
1.25
|
22,920
|
|
|
1/21/2014
|
+0.10 / +1.18%
|
8.80
|
8.90
|
8.30
|
8.60
|
8.60
|
1.21
|
39,460
|
|
|
1/20/2014
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.50
|
1.19
|
39,790
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.90
|
1.25
|
83,350
|
|
|