|
Closing price on 3/27/2014
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
164,320 |
| Split-adjusted Price |
1.74 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2014
|
+0.10 / +0.90%
|
10.90
|
11.30
|
10.70
|
11.20
|
11.20
|
1.74
|
164,320
|
|
|
3/26/2014
|
-0.30 / -2.63%
|
11.40
|
11.80
|
10.80
|
11.10
|
11.10
|
1.72
|
327,830
|
|
|
3/25/2014
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.77
|
439,850
|
|
|
3/24/2014
|
+0.70 / +7.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
1.66
|
210,180
|
|
|
3/21/2014
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
1.55
|
332,850
|
|
|
3/20/2014
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
1.46
|
125,270
|
|
|
3/19/2014
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
1.44
|
81,140
|
|
|
3/18/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
1.43
|
110,630
|
|
|
3/17/2014
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
1.44
|
146,320
|
|
|
3/14/2014
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.70
|
9.10
|
9.10
|
1.41
|
81,850
|
|
|
3/13/2014
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
1.38
|
62,170
|
|
|
3/12/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
1.39
|
73,870
|
|
|
3/11/2014
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
1.41
|
45,080
|
|
|
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
|
|
|