|
Closing price on 5/8/2015
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
220 |
| Split-adjusted Price |
1.52 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
9.00
|
9.09
|
1.52
|
220
|
|
|
5/7/2015
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.76
|
1.52
|
1,520
|
|
|
5/6/2015
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.57
|
1.50
|
10,970
|
|
|
5/5/2015
|
-0.20 / -2.20%
|
8.50
|
9.20
|
8.50
|
8.90
|
8.67
|
1.50
|
11,880
|
|
|
5/4/2015
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.03
|
1.53
|
18,720
|
|
|
4/27/2015
|
-0.10 / -1.08%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.37
|
1.55
|
3,310
|
|
|
4/24/2015
|
-0.40 / -4.12%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.32
|
1.57
|
1,610
|
|
|
4/23/2015
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.64
|
1.64
|
3,320
|
|
|
4/22/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.43
|
1.62
|
4,030
|
|
|
4/21/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.35
|
1.58
|
3,530
|
|
|
4/20/2015
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.42
|
1.58
|
44,160
|
|
|
4/17/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
1.65
|
260
|
|
|
4/16/2015
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.88
|
1.67
|
2,200
|
|
|
4/15/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.57
|
1.65
|
3,030
|
|
|
4/14/2015
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.70
|
1.67
|
7,380
|
|
|
4/13/2015
|
-0.10 / -1.01%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.73
|
1.65
|
15,120
|
|
|
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
|
|
|