|
Closing price on 8/22/2014
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
123,140 |
| Split-adjusted Price |
1.50 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2014
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
1.50
|
123,140
|
|
|
8/21/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
1.49
|
32,620
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
1.50
|
30,930
|
|
|
8/19/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
1.50
|
34,150
|
|
|
8/18/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
1.52
|
39,220
|
|
|
8/15/2014
|
-0.40 / -3.92%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
1.52
|
95,220
|
|
|
8/14/2014
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.70
|
10.20
|
10.20
|
1.58
|
200,160
|
|
|
8/13/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
1.50
|
14,000
|
|
|
8/12/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
1.50
|
1,530
|
|
|
8/11/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.70
|
1.50
|
13,230
|
|
|
8/8/2014
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
1.50
|
12,100
|
|
|
8/7/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
1.49
|
16,610
|
|
|
8/6/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
1.50
|
55,180
|
|
|
8/5/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
1.49
|
56,080
|
|
|
8/4/2014
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
1.49
|
45,940
|
|
|
8/1/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
1.46
|
41,000
|
|
|
7/31/2014
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
1.46
|
35,010
|
|
|
7/30/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
1.47
|
33,720
|
|
|
7/29/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
1.47
|
42,270
|
|
|
7/28/2014
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
1.47
|
36,900
|
|
|
7/25/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
1.50
|
65,190
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
1.50
|
30,750
|
|
|
7/23/2014
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
1.50
|
83,820
|
|
|
7/22/2014
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
1.47
|
19,000
|
|
|
7/21/2014
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
1.52
|
52,410
|
|
|
7/18/2014
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.30
|
9.90
|
9.90
|
1.53
|
40,700
|
|
|
7/17/2014
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
1.47
|
35,340
|
|
|
7/16/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
1.46
|
40,040
|
|
|
7/15/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
1.49
|
9,150
|
|
|
7/14/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.50
|
20
|
|
|