|
Closing price on 9/13/2013
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
120 |
| Split-adjusted Price |
0.93 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
0.93
|
120
|
|
|
9/12/2013
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
0.93
|
1,070
|
|
|
9/11/2013
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
0.89
|
2,210
|
|
|
9/10/2013
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
0.91
|
6,170
|
|
|
9/9/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.94
|
10
|
|
|
9/6/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.94
|
50
|
|
|
9/5/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
0.94
|
1,310
|
|
|
9/4/2013
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
0.91
|
7,360
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
0.94
|
1,970
|
|
|
8/30/2013
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
0.94
|
4,730
|
|
|
8/29/2013
|
+0.20 / +3.08%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
0.94
|
880
|
|
|
8/28/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
0.91
|
1,040
|
|
|
8/27/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.70
|
0.94
|
6,830
|
|
|
8/26/2013
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
0.93
|
36,540
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
0.97
|
3,780
|
|
|
8/22/2013
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
0.97
|
5,120
|
|
|
8/21/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
0.96
|
2,580
|
|
|
8/20/2013
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
0.96
|
1,260
|
|
|
8/19/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
0.98
|
2,620
|
|
|
8/16/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
0.97
|
36,010
|
|
|
8/15/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
0.97
|
10,250
|
|
|
8/14/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.98
|
5,010
|
|
|
8/13/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
0.98
|
380
|
|
|
8/12/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
0.98
|
1,990
|
|
|
8/9/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
0.97
|
890
|
|
|
8/8/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
0.97
|
120
|
|
|
8/7/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
0.97
|
5,210
|
|
|
8/6/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
1.00
|
1,410
|
|
|
8/5/2013
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
1.00
|
4,690
|
|
|
8/2/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
1.01
|
12,020
|
|
|