|
Closing price on 7/4/2014
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
8,570 |
| Split-adjusted Price |
1.52 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2014
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
1.52
|
8,570
|
|
|
7/3/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
1.50
|
10,600
|
|
|
7/2/2014
|
+0.20 / +2.11%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
1.50
|
2,370
|
|
|
7/1/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
1.47
|
20,310
|
|
|
6/30/2014
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.60
|
1.49
|
22,100
|
|
|
6/27/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.70
|
1.50
|
25,230
|
|
|
6/26/2014
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
1.50
|
11,190
|
|
|
6/25/2014
|
+0.40 / +4.21%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.90
|
1.53
|
83,340
|
|
|
6/24/2014
|
+0.60 / +6.74%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
1.47
|
139,950
|
|
|
6/23/2014
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
1.38
|
18,920
|
|
|
6/20/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.41
|
3,210
|
|
|
6/19/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
1.41
|
64,830
|
|
|
6/18/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
1.41
|
37,500
|
|
|
6/17/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
1.39
|
9,590
|
|
|
6/16/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
1.39
|
8,880
|
|
|
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
|
|
|