Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6.700 6.750 6.700 6.730 721,948 +0.02(+0.30%)
May 30, 2012 6.730 6.760 6.710 6.710 593,214 -0.05(-0.74%)
May 29, 2012 6.770 6.780 6.710 6.760 904,469 +0.03(+0.45%)
May 25, 2012 6.720 6.750 6.690 6.730 797,857 +0.02(+0.30%)
May 24, 2012 6.690 6.720 6.640 6.710 916,121 +0.03(+0.45%)
May 23, 2012 6.640 6.690 6.620 6.680 775,748 +0.01(+0.15%)
May 22, 2012 6.680 6.720 6.660 6.670 906,810 +0.00(+0.00%)
May 21, 2012 6.640 6.690 6.610 6.670 1,370,530 +0.06(+0.91%)
May 18, 2012 6.640 6.730 6.610 6.610 1,675,693 -0.03(-0.45%)
May 17, 2012 6.790 6.795 6.630 6.640 1,328,060 -0.16(-2.35%)
May 16, 2012 6.710 6.800 6.710 6.800 1,223,859 +0.11(+1.64%)
May 15, 2012 6.730 6.740 6.670 6.690 1,179,651 -0.05(-0.74%)
May 14, 2012 6.770 6.780 6.720 6.740 827,849 -0.03(-0.44%)
May 11, 2012 6.780 6.800 6.750 6.770 789,513 -0.03(-0.44%)
May 10, 2012 6.740 6.830 6.720 6.800 1,057,781 +0.08(+1.19%)
May 09, 2012 6.680 6.740 6.670 6.720 646,509 +0.02(+0.30%)
May 08, 2012 6.670 6.740 6.670 6.700 715,183 +0.02(+0.30%)
May 07, 2012 6.690 6.690 6.630 6.680 586,772 -0.01(-0.15%)
May 04, 2012 6.700 6.732 6.670 6.690 892,566 -0.04(-0.59%)
May 03, 2012 6.680 6.740 6.670 6.730 881,753 +0.06(+0.90%)
May 02, 2012 6.710 6.710 6.650 6.670 1,048,742 -0.04(-0.60%)
May 01, 2012 6.740 6.790 6.710 6.710 1,665,254 -0.03(-0.45%)
Apr 30, 2012 6.710 6.750 6.690 6.740 895,934 +0.05(+0.75%)
Apr 27, 2012 6.710 6.720 6.650 6.690 1,330,799 +0.04(+0.60%)
Apr 26, 2012 6.550 6.680 6.530 6.650 1,766,595 +0.09(+1.37%)
Apr 25, 2012 6.570 6.580 6.520 6.560 1,375,938 +0.04(+0.61%)
Apr 24, 2012 6.510 6.530 6.490 6.520 963,359 +0.02(+0.31%)
Apr 23, 2012 6.500 6.520 6.460 6.500 649,887 -0.03(-0.46%)
Apr 20, 2012 6.540 6.560 6.510 6.530 813,190 +0.02(+0.31%)
Apr 19, 2012 6.520 6.530 6.460 6.510 1,110,646 +0.01(+0.15%)
Apr 18, 2012 6.490 6.530 6.450 6.500 1,607,827 +0.01(+0.15%)
Apr 17, 2012 6.530 6.540 6.470 6.490 1,781,450 -0.01(-0.15%)
Apr 16, 2012 6.490 6.540 6.460 6.500 1,633,479 +0.04(+0.62%)
Apr 13, 2012 6.410 6.470 6.390 6.460 1,416,395 +0.03(+0.47%)
Apr 12, 2012 6.340 6.430 6.330 6.430 1,080,451 +0.11(+1.74%)
Apr 11, 2012 6.270 6.320 6.230 6.320 937,094 +0.10(+1.61%)
Apr 10, 2012 6.350 6.360 6.220 6.220 1,573,346 -0.11(-1.74%)
Apr 09, 2012 6.310 6.370 6.310 6.330 1,244,480 -0.06(-0.94%)
Apr 05, 2012 6.450 6.460 6.370 6.390 1,872,359 -0.27(-4.05%)
Apr 04, 2012 6.700 6.710 6.640 6.660 1,796,474 -0.06(-0.89%)
Apr 03, 2012 6.750 6.790 6.720 6.720 1,578,910 -0.02(-0.30%)
Apr 02, 2012 6.660 6.750 6.610 6.740 1,944,993 +0.16(+2.43%)
Mar 30, 2012 6.570 6.600 6.545 6.580 786,043 +0.04(+0.61%)
Mar 29, 2012 6.500 6.560 6.490 6.540 822,615 +0.03(+0.46%)
Mar 28, 2012 6.550 6.560 6.510 6.510 881,705 -0.02(-0.31%)
Mar 27, 2012 6.600 6.620 6.530 6.530 1,214,699 -0.08(-1.21%)
Mar 26, 2012 6.600 6.640 6.580 6.610 1,153,373 +0.05(+0.76%)
Mar 23, 2012 6.540 6.570 6.540 6.560 664,436 +0.01(+0.15%)
Mar 22, 2012 6.540 6.590 6.540 6.550 889,957 -0.05(-0.76%)
Mar 21, 2012 6.640 6.640 6.600 6.600 599,996 +0.00(+0.00%)
Mar 20, 2012 6.600 6.630 6.590 6.600 614,588 -0.02(-0.30%)
Mar 19, 2012 6.600 6.645 6.570 6.620 720,125 +0.04(+0.61%)
Mar 16, 2012 6.660 6.680 6.580 6.580 1,602,592 -0.08(-1.20%)
Mar 15, 2012 6.600 6.670 6.570 6.660 1,080,109 +0.10(+1.52%)
Mar 14, 2012 6.650 6.660 6.550 6.560 1,257,972 -0.09(-1.35%)
Mar 13, 2012 6.590 6.660 6.560 6.650 1,344,394 +0.10(+1.53%)
Mar 12, 2012 6.580 6.590 6.540 6.550 1,057,871 -0.01(-0.15%)
Mar 09, 2012 6.560 6.590 6.540 6.560 1,376,883 -0.01(-0.15%)
Mar 08, 2012 6.670 6.670 6.560 6.570 1,385,708 -0.09(-1.35%)
Mar 07, 2012 6.600 6.660 6.550 6.660 1,641,618 +0.07(+1.06%)
Mar 06, 2012 6.620 6.650 6.580 6.590 1,094,518 -0.05(-0.75%)
Mar 05, 2012 6.520 6.650 6.510 6.640 1,197,114 +0.12(+1.84%)
Mar 02, 2012 6.550 6.570 6.520 6.520 1,398,595 -0.01(-0.15%)
Mar 01, 2012 6.530 6.580 6.500 6.530 1,463,371 +0.03(+0.46%)
Feb 29, 2012 6.540 6.570 6.500 6.500 1,357,365 -0.04(-0.61%)
Feb 28, 2012 6.590 6.590 6.530 6.540 922,992 -0.04(-0.61%)
Feb 27, 2012 6.540 6.590 6.520 6.580 1,091,657 +0.03(+0.46%)
Feb 24, 2012 6.560 6.590 6.550 6.550 996,094 -0.02(-0.30%)
Feb 23, 2012 6.510 6.570 6.500 6.570 891,400 +0.06(+0.92%)
Feb 22, 2012 6.550 6.560 6.510 6.510 1,076,797 -0.06(-0.91%)
Feb 21, 2012 6.580 6.580 6.530 6.570 1,148,075 +0.01(+0.15%)
Feb 17, 2012 6.570 6.580 6.550 6.560 752,012 +0.00(+0.00%)
Feb 16, 2012 6.530 6.570 6.530 6.560 983,138 +0.02(+0.31%)
Feb 15, 2012 6.520 6.560 6.500 6.540 1,355,936 +0.03(+0.46%)
Feb 14, 2012 6.560 6.560 6.490 6.510 1,069,771 -0.07(-1.06%)
Feb 13, 2012 6.500 6.590 6.500 6.580 1,138,164 +0.08(+1.23%)
Feb 10, 2012 6.530 6.550 6.480 6.500 1,614,174 -0.10(-1.52%)
Feb 09, 2012 6.560 6.610 6.510 6.600 1,226,438 +0.06(+0.92%)
Feb 08, 2012 6.570 6.580 6.520 6.540 1,134,534 -0.03(-0.46%)
Feb 07, 2012 6.550 6.610 6.530 6.570 992,309 +0.01(+0.15%)
Feb 06, 2012 6.610 6.610 6.560 6.560 859,569 -0.05(-0.76%)
Feb 03, 2012 6.590 6.630 6.550 6.610 1,098,766 +0.03(+0.46%)
Feb 02, 2012 6.550 6.600 6.530 6.580 1,205,152 +0.04(+0.61%)
Feb 01, 2012 6.520 6.550 6.510 6.540 1,236,969 +0.04(+0.62%)
Jan 31, 2012 6.440 6.530 6.440 6.500 2,992,219 +0.06(+0.93%)
Jan 30, 2012 6.420 6.460 6.410 6.440 685,751 +0.01(+0.16%)
Jan 27, 2012 6.440 6.455 6.390 6.430 1,045,816 -0.01(-0.16%)
Jan 26, 2012 6.390 6.460 6.350 6.440 2,053,687 +0.10(+1.58%)
Jan 25, 2012 6.400 6.410 6.290 6.340 2,274,478 -0.06(-0.94%)
Jan 24, 2012 6.440 6.457 6.380 6.400 1,738,429 -0.07(-1.08%)
Jan 23, 2012 6.500 6.523 6.420 6.470 1,672,001 +0.00(+0.00%)
Jan 20, 2012 6.340 6.480 6.330 6.470 1,456,591 +0.15(+2.37%)
Jan 19, 2012 6.240 6.340 6.220 6.320 1,247,703 +0.09(+1.44%)
Jan 18, 2012 6.240 6.250 6.210 6.230 1,510,209 +0.00(+0.00%)
Jan 17, 2012 6.280 6.280 6.230 6.230 1,306,570 -0.01(-0.16%)
Jan 13, 2012 6.200 6.260 6.200 6.240 1,160,820 +0.02(+0.32%)
Jan 12, 2012 6.310 6.320 6.220 6.220 1,621,146 -0.09(-1.43%)
Jan 11, 2012 6.360 6.370 6.300 6.310 1,090,448 -0.06(-0.94%)
Jan 10, 2012 6.300 6.380 6.298 6.370 1,040,797 +0.09(+1.43%)
Jan 09, 2012 6.270 6.290 6.250 6.280 751,907 +0.02(+0.32%)
Jan 06, 2012 6.200 6.300 6.200 6.260 1,187,650 +0.06(+0.97%)
Jan 05, 2012 6.230 6.240 6.180 6.200 1,005,827 -0.04(-0.64%)
Jan 04, 2012 6.250 6.280 6.210 6.240 1,107,664 -0.04(-0.64%)
Dec 30, 2011 6.340 6.350 6.270 6.280 1,146,543 -0.02(-0.32%)
Dec 29, 2011 6.300 6.350 6.290 6.300 976,604 +0.00(+0.00%)
Dec 28, 2011 6.380 6.390 6.300 6.300 1,161,952 -0.09(-1.41%)
Dec 27, 2011 6.440 6.440 6.340 6.390 1,417,082 -0.03(-0.47%)
Dec 23, 2011 6.450 6.480 6.400 6.420 938,759 -0.22(-3.31%)
Dec 21, 2011 6.610 6.670 6.560 6.640 2,109,580 +0.05(+0.76%)
Dec 20, 2011 6.510 6.590 6.500 6.590 1,517,321 +0.14(+2.17%)
Dec 19, 2011 6.540 6.580 6.450 6.450 1,313,141 -0.08(-1.23%)
Dec 16, 2011 6.510 6.540 6.370 6.530 3,152,363 +0.01(+0.15%)
Dec 15, 2011 6.560 6.570 6.490 6.520 1,182,254 +0.00(+0.00%)
Dec 14, 2011 6.460 6.530 6.440 6.520 1,297,608 +0.03(+0.46%)
Dec 13, 2011 6.560 6.590 6.480 6.490 938,638 -0.04(-0.61%)
Dec 12, 2011 6.490 6.550 6.450 6.530 1,740,313 +0.04(+0.62%)
Dec 09, 2011 6.410 6.500 6.400 6.490 1,003,715 +0.08(+1.25%)
Dec 08, 2011 6.540 6.540 6.400 6.410 1,166,778 -0.14(-2.14%)
Dec 07, 2011 6.510 6.560 6.470 6.550 1,293,146 +0.04(+0.61%)
Dec 06, 2011 6.440 6.540 6.420 6.510 1,273,991 +0.08(+1.24%)
Dec 05, 2011 6.390 6.440 6.330 6.430 1,825,604 +0.13(+2.06%)
Dec 02, 2011 6.290 6.380 6.290 6.300 1,522,603 +0.05(+0.80%)
Dec 01, 2011 6.280 6.330 6.230 6.250 1,276,492 -0.08(-1.26%)
Nov 30, 2011 6.260 6.330 6.210 6.330 1,851,926 +0.12(+1.93%)
Nov 29, 2011 6.160 6.240 6.110 6.210 1,104,879 +0.05(+0.81%)
Nov 28, 2011 6.130 6.190 6.100 6.160 1,391,032 +0.13(+2.16%)
Nov 25, 2011 6.010 6.150 6.010 6.030 575,641 -0.01(-0.17%)
Nov 23, 2011 6.150 6.175 6.040 6.040 1,526,316 -0.12(-1.95%)
Nov 22, 2011 6.180 6.220 6.150 6.160 1,058,147 -0.02(-0.32%)
Nov 21, 2011 6.230 6.240 6.160 6.180 1,277,544 -0.07(-1.12%)
Nov 18, 2011 6.280 6.300 6.240 6.250 1,035,171 -0.04(-0.64%)
Nov 17, 2011 6.300 6.320 6.240 6.290 1,417,048 -0.01(-0.16%)
Nov 16, 2011 6.310 6.390 6.300 6.300 1,167,746 -0.03(-0.47%)
Nov 15, 2011 6.250 6.350 6.250 6.330 980,237 +0.06(+0.96%)
Nov 14, 2011 6.420 6.420 6.250 6.270 1,498,791 -0.14(-2.18%)
Nov 11, 2011 6.300 6.430 6.280 6.410 1,416,184 +0.13(+2.07%)
Nov 10, 2011 6.320 6.327 6.230 6.280 1,385,638 +0.00(+0.00%)
Nov 09, 2011 6.330 6.390 6.280 6.280 1,691,660 -0.13(-2.03%)
Nov 08, 2011 6.330 6.430 6.320 6.410 1,331,208 +0.08(+1.26%)
Nov 07, 2011 6.260 6.360 6.260 6.330 1,250,001 +0.07(+1.12%)
Nov 04, 2011 6.250 6.280 6.230 6.260 935,175 +0.02(+0.32%)
Nov 03, 2011 6.250 6.300 6.160 6.240 2,078,653 -0.01(-0.16%)
Nov 02, 2011 6.270 6.350 6.180 6.250 3,317,198 -0.01(-0.16%)
Nov 01, 2011 6.380 6.400 6.250 6.260 2,255,612 -0.19(-2.95%)
Oct 31, 2011 6.500 6.540 6.450 6.450 1,837,542 -0.08(-1.23%)
Oct 28, 2011 6.480 6.610 6.480 6.530 2,661,359 +0.00(+0.00%)
Oct 27, 2011 6.510 6.600 6.410 6.530 4,169,950 +0.13(+2.03%)
Oct 26, 2011 6.520 6.520 6.350 6.400 2,536,492 +0.05(+0.79%)
Oct 25, 2011 6.410 6.430 6.320 6.350 3,404,780 -0.08(-1.24%)
Oct 24, 2011 6.370 6.440 6.330 6.430 3,642,295 +0.06(+0.94%)
Oct 21, 2011 6.490 6.490 6.330 6.370 1,875,585 -0.04(-0.62%)
Oct 20, 2011 6.450 6.450 6.360 6.410 1,361,818 -0.03(-0.47%)
Oct 19, 2011 6.430 6.490 6.420 6.440 1,448,801 -0.03(-0.46%)
Oct 18, 2011 6.470 6.515 6.410 6.470 1,259,669 +0.03(+0.47%)
Oct 17, 2011 6.500 6.500 6.400 6.440 1,403,729 -0.05(-0.77%)
Oct 14, 2011 6.480 6.530 6.410 6.490 1,365,566 +0.08(+1.25%)
Oct 13, 2011 6.470 6.470 6.350 6.410 1,413,460 -0.06(-0.93%)
Oct 12, 2011 6.580 6.590 6.440 6.470 2,055,565 -0.06(-0.92%)
Oct 11, 2011 6.600 6.600 6.470 6.530 2,504,941 -0.35(-5.09%)
Oct 10, 2011 6.820 6.920 6.810 6.880 2,610,451 +0.14(+2.08%)
Oct 07, 2011 6.820 6.840 6.690 6.740 2,521,699 -0.05(-0.74%)
Oct 06, 2011 6.710 6.790 6.660 6.790 2,026,591 +0.29(+4.46%)
Oct 05, 2011 6.550 6.590 6.370 6.500 2,509,240 +0.07(+1.09%)
Oct 04, 2011 6.250 6.450 5.630 6.430 5,151,466 +0.04(+0.63%)
Oct 03, 2011 6.840 6.850 6.390 6.390 4,241,575 -0.41(-6.03%)
Sep 30, 2011 6.800 6.900 6.780 6.800 1,807,077 -0.04(-0.58%)
Sep 29, 2011 6.820 6.880 6.750 6.840 1,136,567 +0.09(+1.33%)
Sep 28, 2011 6.840 6.880 6.750 6.750 1,830,683 -0.07(-1.03%)
Sep 27, 2011 6.910 6.920 6.790 6.820 1,573,853 +0.00(+0.00%)
Sep 26, 2011 6.750 6.830 6.700 6.820 1,446,880 +0.09(+1.34%)
Sep 23, 2011 6.720 6.820 6.690 6.730 1,689,270 +0.00(+0.00%)
Sep 22, 2011 6.670 6.920 6.620 6.730 2,345,007 -0.02(-0.30%)
Sep 21, 2011 6.990 7.000 6.750 6.750 1,897,524 -0.21(-3.02%)
Sep 20, 2011 7.030 7.070 6.960 6.960 1,325,791 -0.07(-1.00%)
Sep 19, 2011 7.000 7.070 6.970 7.030 984,881 -0.02(-0.28%)
Sep 16, 2011 7.020 7.050 6.950 7.050 1,331,441 +0.06(+0.86%)
Sep 15, 2011 7.000 7.000 6.920 6.990 1,265,409 +0.03(+0.43%)
Sep 14, 2011 6.940 7.000 6.870 6.960 1,321,672 +0.06(+0.87%)
Sep 13, 2011 6.850 6.920 6.790 6.900 1,324,952 +0.07(+1.02%)
Sep 12, 2011 6.760 6.840 6.750 6.830 1,523,877 -0.01(-0.15%)
Sep 09, 2011 6.830 6.900 6.780 6.840 1,490,350 +0.00(+0.00%)
Sep 08, 2011 6.850 6.940 6.800 6.840 1,327,923 -0.03(-0.44%)
Sep 07, 2011 6.880 6.890 6.760 6.870 1,251,273 +0.04(+0.59%)
Sep 06, 2011 6.650 6.860 6.510 6.830 2,552,908 +0.08(+1.19%)
Sep 02, 2011 6.780 6.920 6.750 6.750 3,340,688 -0.15(-2.17%)
Sep 01, 2011 7.160 7.180 6.850 6.900 3,088,909 -0.29(-4.03%)
Aug 31, 2011 7.280 7.280 7.170 7.190 1,543,410 -0.04(-0.55%)
Aug 30, 2011 7.160 7.270 7.090 7.230 1,432,703 +0.07(+0.98%)
Aug 29, 2011 7.070 7.160 7.020 7.160 1,518,139 +0.20(+2.87%)
Aug 26, 2011 6.930 7.000 6.780 6.960 1,865,709 +0.05(+0.72%)
Aug 25, 2011 7.130 7.140 6.870 6.910 2,489,241 -0.20(-2.81%)
Aug 24, 2011 7.170 7.250 7.010 7.110 2,005,647 -0.09(-1.25%)
Aug 23, 2011 7.020 7.210 6.970 7.200 2,198,621 +0.13(+1.84%)
Aug 22, 2011 7.080 7.110 6.930 7.070 2,051,762 +0.12(+1.73%)
Aug 19, 2011 6.940 7.090 6.910 6.950 1,595,317 -0.06(-0.86%)
Aug 18, 2011 7.200 7.220 6.970 7.010 2,878,588 -0.27(-3.71%)
Aug 17, 2011 7.290 7.315 7.200 7.280 999,946 +0.03(+0.41%)
Aug 16, 2011 7.310 7.350 7.220 7.250 1,792,048 -0.10(-1.36%)
Aug 15, 2011 7.240 7.350 7.220 7.350 1,803,844 +0.17(+2.37%)
Aug 12, 2011 7.230 7.250 7.080 7.180 1,614,576 +0.02(+0.28%)
Aug 11, 2011 7.040 7.260 7.040 7.160 2,992,226 +0.16(+2.29%)
Aug 10, 2011 7.140 7.240 6.980 7.000 3,530,747 -0.20(-2.78%)
Aug 09, 2011 6.500 7.200 6.330 7.200 5,808,717 +0.80(+12.50%)
Aug 08, 2011 6.500 6.750 6.400 6.400 5,726,856 -0.47(-6.84%)
Aug 05, 2011 7.000 7.020 6.740 6.870 4,022,848 -0.03(-0.43%)
Aug 04, 2011 7.070 7.110 6.900 6.900 3,597,553 -0.21(-2.95%)
Aug 03, 2011 7.160 7.160 7.010 7.110 3,025,888 +0.00(+0.00%)
Aug 02, 2011 7.190 7.220 7.100 7.110 2,132,953 -0.07(-0.97%)
Aug 01, 2011 7.130 7.250 7.080 7.180 3,201,502 +0.25(+3.61%)
Jul 29, 2011 6.940 6.990 6.750 6.930 4,304,349 -0.09(-1.28%)
Jul 28, 2011 7.010 7.050 6.920 7.020 1,945,397 +0.03(+0.43%)
Jul 27, 2011 7.090 7.090 6.970 6.990 3,824,534 -0.08(-1.13%)
Jul 26, 2011 7.140 7.150 7.010 7.070 4,238,835 -0.07(-0.98%)
Jul 25, 2011 7.220 7.280 7.130 7.140 3,181,439 -0.20(-2.72%)
Jul 22, 2011 7.310 7.350 7.310 7.340 1,497,259 +0.03(+0.41%)
Jul 21, 2011 7.290 7.370 7.280 7.310 1,535,110 +0.06(+0.83%)
Jul 20, 2011 7.250 7.270 7.150 7.250 2,159,376 -0.02(-0.28%)
Jul 19, 2011 7.150 7.280 7.130 7.270 1,543,211 +0.12(+1.68%)
Jul 18, 2011 7.240 7.240 7.120 7.150 1,617,714 -0.08(-1.11%)
Jul 15, 2011 7.250 7.280 7.150 7.230 2,721,972 -0.02(-0.28%)
Jul 14, 2011 7.350 7.350 7.250 7.250 1,870,057 -0.06(-0.82%)
Jul 13, 2011 7.260 7.335 7.250 7.310 2,224,586 +0.06(+0.83%)
Jul 12, 2011 7.350 7.360 7.250 7.250 3,387,456 -0.11(-1.49%)
Jul 11, 2011 7.480 7.480 7.360 7.360 2,710,113 -0.11(-1.47%)
Jul 08, 2011 7.490 7.500 7.450 7.470 2,138,425 -0.02(-0.27%)
Jul 07, 2011 7.550 7.550 7.480 7.490 3,793,589 -0.23(-2.98%)
Jul 06, 2011 7.700 7.740 7.660 7.720 4,087,216 +0.04(+0.52%)
Jul 05, 2011 7.670 7.680 7.620 7.680 3,119,245 +0.06(+0.79%)
Jul 01, 2011 7.510 7.620 7.500 7.620 3,101,815 +0.11(+1.46%)
Jun 30, 2011 7.500 7.510 7.480 7.510 1,466,006 +0.03(+0.40%)
Jun 29, 2011 7.430 7.480 7.430 7.480 1,177,337 +0.05(+0.67%)
Jun 28, 2011 7.400 7.430 7.360 7.430 1,388,386 +0.04(+0.54%)
Jun 27, 2011 7.450 7.460 7.370 7.390 1,725,113 -0.05(-0.67%)
Jun 24, 2011 7.420 7.440 7.380 7.440 1,689,777 +0.06(+0.81%)
Jun 23, 2011 7.390 7.410 7.360 7.380 1,611,243 -0.04(-0.54%)
Jun 22, 2011 7.430 7.460 7.360 7.420 2,536,185 +0.04(+0.54%)
Jun 21, 2011 7.380 7.420 7.360 7.380 1,191,024 +0.03(+0.41%)
Jun 20, 2011 7.350 7.350 7.330 7.350 1,153,858 +0.07(+0.96%)
Jun 17, 2011 7.250 7.320 7.240 7.280 1,489,116 -0.02(-0.27%)
Jun 16, 2011 7.280 7.330 7.260 7.300 1,384,071 +0.05(+0.69%)
Jun 15, 2011 7.220 7.290 7.220 7.250 884,806 +0.00(+0.00%)
Jun 14, 2011 7.260 7.290 7.230 7.250 1,309,509 +0.01(+0.14%)
Jun 13, 2011 7.240 7.250 7.180 7.240 1,390,620 +0.03(+0.42%)
Jun 10, 2011 7.290 7.290 7.210 7.210 1,129,607 -0.06(-0.83%)
Jun 09, 2011 7.330 7.340 7.260 7.270 1,082,525 -0.06(-0.82%)
Jun 08, 2011 7.210 7.360 7.210 7.330 2,158,763 +0.08(+1.10%)
Jun 07, 2011 7.200 7.260 7.200 7.250 1,014,484 +0.07(+0.97%)
Jun 06, 2011 7.180 7.220 7.180 7.180 902,242 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.