|
Closing price on 8/5/2014
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
56,080 |
| Split-adjusted Price |
1.49 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.49
|
80
|
|
|
7/10/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
1.49
|
11,720
|
|
|
7/9/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
1.50
|
14,580
|
|
|
7/8/2014
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
1.50
|
3,420
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
1.52
|
12,140
|
|
|
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
|
|
|