|
Closing price on 6/13/2014
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
7,330 |
| Split-adjusted Price |
1.39 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2014
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
1.39
|
7,330
|
|
|
6/12/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
1.38
|
18,990
|
|
|
6/11/2014
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
1.36
|
3,960
|
|
|
6/10/2014
|
-0.10 / -1.14%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
1.35
|
13,800
|
|
|
6/9/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
1.36
|
7,980
|
|
|
6/6/2014
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
1.36
|
16,570
|
|
|
6/5/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
1.35
|
28,210
|
|
|
6/4/2014
|
-0.20 / -2.25%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
1.35
|
2,900
|
|
|
6/3/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
1.38
|
37,550
|
|
|
6/2/2014
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
1.38
|
30,430
|
|
|
5/30/2014
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
1.41
|
58,310
|
|
|
5/29/2014
|
-0.20 / -2.17%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
1.39
|
49,980
|
|
|
5/28/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
1.43
|
15,980
|
|
|
5/27/2014
|
+0.20 / +2.22%
|
9.20
|
9.20
|
8.70
|
9.20
|
9.20
|
1.43
|
38,000
|
|
|
5/26/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
1.39
|
24,080
|
|
|
5/23/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
1.41
|
42,060
|
|
|
5/22/2014
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
1.41
|
54,510
|
|
|
5/21/2014
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
1.46
|
42,990
|
|
|
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
|
|
|