|
Closing price on 6/5/2015
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
55,510 |
| Split-adjusted Price |
1.75 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.27
|
1.75
|
55,510
|
|
|
6/4/2015
|
-0.10 / -0.95%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.26
|
1.75
|
23,390
|
|
|
6/3/2015
|
+0.10 / +0.96%
|
10.50
|
10.80
|
9.80
|
10.50
|
10.40
|
1.77
|
530
|
|
|
6/2/2015
|
+0.50 / +5.05%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.49
|
1.75
|
129,600
|
|
|
6/1/2015
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.67
|
43,070
|
|
|
5/29/2015
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.44
|
1.57
|
3,600
|
|
|
5/28/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.53
|
1.62
|
2,030
|
|
|
5/27/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.62
|
10,120
|
|
|
5/26/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.38
|
1.62
|
3,200
|
|
|
5/25/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
1.62
|
780
|
|
|
5/22/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.10
|
9.60
|
9.41
|
1.62
|
5,100
|
|
|
5/21/2015
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.90
|
9.40
|
8.92
|
1.58
|
6,280
|
|
|
5/20/2015
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.95
|
1.52
|
1,080
|
|
|
5/19/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.85
|
1.48
|
1,060
|
|
|
5/18/2015
|
-0.10 / -1.12%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.68
|
1.48
|
14,400
|
|
|
5/15/2015
|
+0.10 / +1.14%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.73
|
1.50
|
1,310
|
|
|
5/14/2015
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.82
|
1.48
|
680
|
|
|
5/13/2015
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.58
|
1.45
|
570
|
|
|
5/12/2015
|
-0.20 / -2.25%
|
8.90
|
9.20
|
8.60
|
8.70
|
8.65
|
1.47
|
6,590
|
|
|
5/11/2015
|
-0.10 / -1.11%
|
8.60
|
9.00
|
8.50
|
8.90
|
8.72
|
1.50
|
3,440
|
|
|
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
|
|
|