|
Closing price on 9/8/2014
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
590,230 |
| Split-adjusted Price |
1.70 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|