|
Closing price on 5/20/2014
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
11,300 |
| Split-adjusted Price |
1.41 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
1.41
|
11,300
|
|
|
5/19/2014
|
+0.10 / +1.10%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
1.43
|
156,090
|
|
|
5/16/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
1.41
|
16,710
|
|
|
5/15/2014
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.80
|
9.30
|
9.30
|
1.44
|
28,490
|
|
|
5/14/2014
|
+0.60 / +6.90%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.30
|
1.44
|
67,900
|
|
|
5/13/2014
|
-0.30 / -3.33%
|
9.00
|
9.50
|
8.60
|
8.70
|
8.70
|
1.35
|
11,180
|
|
|
5/12/2014
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
1.39
|
26,700
|
|
|
5/9/2014
|
+0.30 / +3.23%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.60
|
1.49
|
4,230
|
|
|
5/8/2014
|
-0.60 / -6.06%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
1.44
|
110,030
|
|
|
5/7/2014
|
+0.30 / +3.13%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
1.53
|
2,440
|
|
|
5/6/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.00
|
9.60
|
9.60
|
1.49
|
107,050
|
|
|
5/5/2014
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
1.47
|
41,990
|
|
|
4/29/2014
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
1.52
|
18,220
|
|
|
4/28/2014
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.60
|
9.90
|
9.90
|
1.53
|
6,470
|
|
|
4/25/2014
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.50
|
10.00
|
10.00
|
1.55
|
28,470
|
|
|
4/24/2014
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
1.50
|
12,970
|
|
|
4/23/2014
|
-0.20 / -2.00%
|
10.20
|
10.40
|
9.80
|
9.80
|
9.80
|
1.52
|
10,760
|
|
|
4/22/2014
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
1.55
|
46,340
|
|
|
4/21/2014
|
-0.70 / -6.73%
|
10.30
|
10.40
|
9.70
|
9.70
|
9.70
|
1.50
|
20,800
|
|
|
4/18/2014
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.00
|
10.40
|
10.40
|
1.61
|
89,640
|
|
|
4/17/2014
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.10
|
10.70
|
10.70
|
1.66
|
6,470
|
|
|
4/16/2014
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
1.61
|
49,370
|
|
|
4/15/2014
|
-0.40 / -3.70%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.40
|
1.61
|
44,060
|
|
|
4/14/2014
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.80
|
1.67
|
75,260
|
|
|
4/11/2014
|
-0.10 / -0.91%
|
10.50
|
11.10
|
10.50
|
10.90
|
10.90
|
1.69
|
48,070
|
|
|
4/10/2014
|
-0.20 / -1.79%
|
10.90
|
11.50
|
10.90
|
11.00
|
11.00
|
1.70
|
31,580
|
|
|
4/8/2014
|
+0.10 / +0.90%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
1.74
|
96,890
|
|
|
4/7/2014
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
1.72
|
78,340
|
|
|
4/4/2014
|
+0.50 / +4.63%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.30
|
1.75
|
227,230
|
|
|
4/3/2014
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.10
|
10.80
|
10.80
|
1.67
|
102,540
|
|
|