Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	2.580	2.606	2.580	2.580	2,118,715	+0.01(+0.20%)
Jun 29, 2015	2.611	2.616	2.574	2.574	2,483,143	-0.04(-1.60%)
Jun 26, 2015	2.637	2.648	2.590	2.616	3,694,225	-0.02(-0.79%)
Jun 25, 2015	2.662	2.662	2.627	2.637	1,435,148	-0.02(-0.76%)
Jun 24, 2015	2.688	2.693	2.657	2.657	1,402,669	-0.03(-1.13%)
Jun 23, 2015	2.703	2.703	2.678	2.688	1,101,177	-0.01(-0.38%)
Jun 22, 2015	2.713	2.713	2.688	2.698	1,133,157	-0.01(-0.38%)
Jun 19, 2015	2.642	2.708	2.627	2.708	4,458,366	+0.08(+2.90%)
Jun 18, 2015	2.627	2.647	2.622	2.632	1,228,634	+0.02(+0.58%)
Jun 17, 2015	2.622	2.627	2.602	2.617	820,929	-0.01(-0.19%)
Jun 16, 2015	2.602	2.627	2.596	2.622	917,544	+0.02(+0.58%)
Jun 15, 2015	2.591	2.607	2.586	2.607	1,751,983	+0.01(+0.39%)
Jun 12, 2015	2.622	2.622	2.581	2.596	1,370,821	-0.03(-0.97%)
Jun 11, 2015	2.591	2.627	2.591	2.622	1,107,904	+0.03(+1.18%)
Jun 10, 2015	2.581	2.612	2.576	2.591	1,423,898	+0.01(+0.20%)
Jun 09, 2015	2.581	2.591	2.576	2.586	1,330,233	+0.00(+0.00%)
Jun 08, 2015	2.591	2.596	2.581	2.586	1,171,625	-0.01(-0.20%)
Jun 05, 2015	2.627	2.632	2.581	2.591	1,373,708	-0.05(-1.73%)
Jun 04, 2015	2.612	2.637	2.612	2.637	870,737	+0.02(+0.78%)
Jun 03, 2015	2.642	2.642	2.617	2.617	1,128,075	-0.03(-0.96%)
Jun 02, 2015	2.637	2.655	2.637	2.642	713,495	-0.01(-0.19%)
Jun 01, 2015	2.642	2.652	2.642	2.647	658,552	+0.01(+0.19%)
May 29, 2015	2.647	2.662	2.637	2.642	862,798	-0.01(-0.38%)
May 28, 2015	2.642	2.652	2.637	2.652	518,363	+0.01(+0.19%)
May 27, 2015	2.622	2.645	2.622	2.647	909,857	+0.02(+0.58%)
May 26, 2015	2.627	2.642	2.622	2.632	719,295	-0.01(-0.19%)
May 22, 2015	2.632	2.637	2.637	2.637	753,384	+0.00(+0.00%)
May 21, 2015	2.647	2.657	2.637	2.637	827,772	-0.02(-0.57%)
May 20, 2015	2.647	2.657	2.642	2.652	756,895	+0.01(+0.38%)
May 19, 2015	2.647	2.657	2.637	2.642	917,771	-0.01(-0.38%)
May 18, 2015	2.647	2.657	2.632	2.652	745,630	+0.01(+0.19%)
May 15, 2015	2.637	2.652	2.627	2.647	903,813	+0.01(+0.19%)
May 14, 2015	2.622	2.652	2.617	2.642	937,080	+0.03(+0.97%)
May 13, 2015	2.637	2.642	2.612	2.617	1,107,888	-0.02(-0.58%)
May 12, 2015	2.596	2.634	2.596	2.632	843,503	+0.03(+0.97%)
May 11, 2015	2.607	2.607	2.596	2.607	982,554	-0.01(-0.19%)
May 08, 2015	2.607	2.617	2.596	2.612	1,277,913	+0.02(+0.59%)
May 07, 2015	2.581	2.602	2.571	2.596	1,951,620	+0.01(+0.39%)
May 06, 2015	2.642	2.642	2.561	2.586	2,525,639	-0.05(-1.74%)
May 05, 2015	2.647	2.652	2.627	2.632	1,729,657	-0.02(-0.77%)
May 04, 2015	2.622	2.652	2.617	2.652	1,180,808	+0.04(+1.56%)
May 01, 2015	2.581	2.617	2.581	2.612	1,708,909	+0.03(+1.18%)
Apr 30, 2015	2.622	2.632	2.576	2.581	4,534,724	-0.04(-1.36%)
Apr 29, 2015	2.647	2.647	2.607	2.617	1,286,339	-0.03(-0.96%)
Apr 28, 2015	2.657	2.662	2.637	2.642	1,323,744	-0.02(-0.76%)
Apr 27, 2015	2.662	2.673	2.652	2.662	984,794	+0.00(+0.00%)
Apr 24, 2015	2.657	2.673	2.657	2.662	798,981	+0.01(+0.38%)
Apr 23, 2015	2.647	2.657	2.645	2.652	700,673	+0.00(+0.00%)
Apr 22, 2015	2.668	2.673	2.647	2.652	648,822	-0.02(-0.57%)
Apr 21, 2015	2.693	2.693	2.668	2.668	717,061	-0.02(-0.57%)
Apr 20, 2015	2.678	2.688	2.673	2.683	876,838	+0.01(+0.19%)
Apr 17, 2015	2.657	2.678	2.657	2.678	878,513	+0.02(+0.57%)
Apr 16, 2015	2.647	2.668	2.647	2.662	563,479	+0.01(+0.38%)
Apr 15, 2015	2.652	2.668	2.652	2.652	1,030,696	+0.00(+0.00%)
Apr 14, 2015	2.642	2.657	2.642	2.652	731,029	+0.01(+0.38%)
Apr 13, 2015	2.657	2.668	2.642	2.642	509,475	-0.01(-0.38%)
Apr 10, 2015	2.642	2.662	2.642	2.652	1,179,901	+0.02(+0.77%)
Apr 09, 2015	2.642	2.647	2.627	2.632	775,326	-0.01(-0.19%)
Apr 08, 2015	2.637	2.652	2.622	2.637	1,450,251	+0.01(+0.19%)
Apr 07, 2015	2.622	2.637	2.617	2.632	823,539	+0.01(+0.39%)
Apr 06, 2015	2.607	2.622	2.607	2.622	1,578,708	+0.02(+0.78%)
Apr 02, 2015	2.607	2.602	2.602	2.602	770,900	+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.

Financial News

Anworth Mortgage Asset Corp (NY: ANH )

Historical Prices

Popular Pages