|
Closing price on 4/10/2015
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
2,120 |
| Split-adjusted Price |
1.67 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
1.67
|
2,120
|
|
|
4/9/2015
|
-0.20 / -1.98%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.95
|
1.67
|
4,120
|
|
|
4/8/2015
|
+0.30 / +3.06%
|
10.10
|
10.10
|
9.60
|
10.10
|
9.98
|
1.70
|
1,150
|
|
|
4/7/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
1.65
|
750
|
|
|
4/6/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.51
|
1.65
|
6,730
|
|
|
4/3/2015
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.70
|
10.00
|
10.03
|
1.69
|
3,890
|
|
|
4/2/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
1.67
|
160
|
|
|
4/1/2015
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.74
|
1.67
|
10,580
|
|
|
3/31/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.97
|
1.70
|
9,030
|
|
|
3/30/2015
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
1.69
|
8,410
|
|
|
3/27/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.00
|
1.72
|
19,000
|
|
|
3/26/2015
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.18
|
1.74
|
21,130
|
|
|
3/25/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.05
|
1.72
|
15,230
|
|
|
3/24/2015
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.15
|
1.72
|
2,630
|
|
|
3/23/2015
|
-1.00 / -9.01%
|
10.40
|
10.60
|
10.10
|
10.10
|
10.21
|
1.70
|
23,020
|
|
|
3/20/2015
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.00
|
1.72
|
70,460
|
|
|
3/19/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
1.69
|
13,780
|
|
|
3/18/2015
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
1.69
|
98,330
|
|
|
3/17/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
1.66
|
36,980
|
|
|
3/16/2015
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.67
|
6,330
|
|
|
3/13/2015
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
1.69
|
24,210
|
|
|
3/12/2015
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
1.67
|
8,100
|
|
|
3/11/2015
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
1.69
|
37,680
|
|
|
3/10/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
1.67
|
28,750
|
|
|
3/9/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
1.66
|
33,770
|
|
|
3/6/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
1.66
|
6,860
|
|
|
3/5/2015
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
1.66
|
8,010
|
|
|
3/4/2015
|
+0.20 / +1.87%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.90
|
1.69
|
16,970
|
|
|
3/3/2015
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
1.66
|
28,130
|
|
|
3/2/2015
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
1.67
|
16,920
|
|
|