Closing price on 5/30/2014
|
|
Open |
9.10 |
High |
9.10 |
Low |
9.00 |
Volume |
58,310 |
Split-adjusted Price |
2.86 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2014
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.86
|
58,310
|
|
5/29/2014
|
-0.20 / -2.17%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
2.83
|
49,980
|
|
5/28/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
2.89
|
15,980
|
|
5/27/2014
|
+0.20 / +2.22%
|
9.20
|
9.20
|
8.70
|
9.20
|
9.20
|
2.89
|
38,000
|
|
5/26/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
2.83
|
24,080
|
|
5/23/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.86
|
42,060
|
|
5/22/2014
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
2.86
|
54,510
|
|
5/21/2014
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
2.96
|
42,990
|
|
5/20/2014
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.86
|
11,300
|
|
5/19/2014
|
+0.10 / +1.10%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
2.89
|
156,090
|
|
5/16/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
2.86
|
16,710
|
|
5/15/2014
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.80
|
9.30
|
9.30
|
2.93
|
28,490
|
|
5/14/2014
|
+0.60 / +6.90%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.30
|
2.93
|
67,900
|
|
5/13/2014
|
-0.30 / -3.33%
|
9.00
|
9.50
|
8.60
|
8.70
|
8.70
|
2.74
|
11,180
|
|
5/12/2014
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
2.83
|
26,700
|
|
5/9/2014
|
+0.30 / +3.23%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.60
|
3.02
|
4,230
|
|
5/8/2014
|
-0.60 / -6.06%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
2.93
|
110,030
|
|
5/7/2014
|
+0.30 / +3.13%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
3.11
|
2,440
|
|
5/6/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.00
|
9.60
|
9.60
|
3.02
|
107,050
|
|
5/5/2014
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
2.99
|
41,990
|
|
4/29/2014
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
3.08
|
18,220
|
|
4/28/2014
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.60
|
9.90
|
9.90
|
3.11
|
6,470
|
|
4/25/2014
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.50
|
10.00
|
10.00
|
3.15
|
28,470
|
|
4/24/2014
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.05
|
12,970
|
|
4/23/2014
|
-0.20 / -2.00%
|
10.20
|
10.40
|
9.80
|
9.80
|
9.80
|
3.08
|
10,760
|
|
4/22/2014
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
3.15
|
46,340
|
|
4/21/2014
|
-0.70 / -6.73%
|
10.30
|
10.40
|
9.70
|
9.70
|
9.70
|
3.05
|
20,800
|
|
4/18/2014
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.00
|
10.40
|
10.40
|
3.27
|
89,640
|
|
4/17/2014
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.10
|
10.70
|
10.70
|
3.37
|
6,470
|
|
4/16/2014
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
3.27
|
49,370
|
|
|