|
Closing price on 9/18/2014
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
123,360 |
| Split-adjusted Price |
1.70 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.70
|
11.00
|
11.00
|
1.70
|
123,360
|
|
|
9/17/2014
|
-0.80 / -6.61%
|
12.00
|
12.10
|
11.30
|
11.30
|
11.30
|
1.75
|
205,270
|
|
|
9/16/2014
|
+0.30 / +2.54%
|
12.00
|
12.20
|
11.50
|
12.10
|
12.10
|
1.87
|
301,360
|
|
|
9/15/2014
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.83
|
464,170
|
|
|
9/12/2014
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
1.72
|
606,790
|
|
|
9/11/2014
|
-0.10 / -0.95%
|
10.70
|
10.80
|
10.20
|
10.40
|
10.40
|
1.61
|
82,950
|
|
|
9/10/2014
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.50
|
1.63
|
91,860
|
|
|
9/9/2014
|
-0.70 / -6.36%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.30
|
1.60
|
168,950
|
|
|
9/8/2014
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
1.70
|
590,230
|
|
|
9/5/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
1.60
|
63,920
|
|
|
9/4/2014
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
1.58
|
124,210
|
|
|
9/3/2014
|
+0.20 / +2.02%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
1.56
|
144,900
|
|
|
8/29/2014
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
1.53
|
60,570
|
|
|
8/28/2014
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
1.52
|
75,820
|
|
|
8/27/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
1.50
|
56,250
|
|
|
8/26/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
1.50
|
34,950
|
|
|
8/25/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
1.50
|
62,220
|
|
|
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
|
|
|