|
Closing price on 7/8/2015
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
31,450 |
| Split-adjusted Price |
1.65 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.73
|
1.65
|
31,450
|
|
|
7/7/2015
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.87
|
1.67
|
18,650
|
|
|
7/6/2015
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.92
|
1.65
|
27,680
|
|
|
7/3/2015
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.93
|
1.69
|
14,400
|
|
|
7/2/2015
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.79
|
1.65
|
15,320
|
|
|
7/1/2015
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.64
|
1.65
|
24,380
|
|
|
6/30/2015
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.78
|
1.64
|
7,670
|
|
|
6/29/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.65
|
1.65
|
21,550
|
|
|
6/26/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.88
|
1.67
|
35,740
|
|
|
6/25/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.77
|
1.67
|
26,720
|
|
|
6/24/2015
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
1.67
|
16,280
|
|
|
6/23/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
9.93
|
1.72
|
11,480
|
|
|
6/22/2015
|
+0.10 / +0.99%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.09
|
1.72
|
6,740
|
|
|
6/19/2015
|
+0.30 / +3.06%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.16
|
1.70
|
186,930
|
|
|
6/18/2015
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.69
|
1.65
|
16,210
|
|
|
6/17/2015
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.87
|
1.67
|
6,790
|
|
|
6/16/2015
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
1.69
|
2,190
|
|
|
6/15/2015
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.83
|
1.64
|
21,470
|
|
|
6/12/2015
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.03
|
1.69
|
11,020
|
|
|
6/11/2015
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.11
|
1.72
|
10,980
|
|
|
6/10/2015
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.89
|
1.70
|
6,470
|
|
|
6/9/2015
|
-0.50 / -4.81%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.07
|
1.67
|
19,170
|
|
|
6/8/2015
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.14
|
1.75
|
21,790
|
|
|
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
|
|
|