|
Closing price on 5/5/2014
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
41,990 |
| Split-adjusted Price |
1.47 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2014
|
-0.30 / -2.88%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
1.56
|
125,310
|
|
|
4/1/2014
|
-0.70 / -6.31%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
1.61
|
142,860
|
|
|
3/31/2014
|
+0.10 / +0.91%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
1.72
|
78,360
|
|
|
3/28/2014
|
-0.20 / -1.79%
|
11.20
|
11.60
|
11.00
|
11.00
|
11.00
|
1.70
|
241,720
|
|
|
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
|
|
|