Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	2.252	2.310	2.236	2.282	2,272,058	+0.03(+1.47%)
Jun 29, 2006	2.197	2.249	2.161	2.249	1,554,949	+0.07(+3.41%)
Jun 28, 2006	2.172	2.181	2.145	2.175	402,919	-0.01(-0.25%)
Jun 27, 2006	2.186	2.211	2.159	2.181	936,751	-0.01(-0.25%)
Jun 26, 2006	2.167	2.189	2.153	2.186	708,381	+0.04(+1.79%)
Jun 23, 2006	2.145	2.159	2.126	2.148	852,385	-0.01(-0.64%)
Jun 22, 2006	2.142	2.172	2.117	2.161	863,294	+0.02(+0.90%)
Jun 21, 2006	2.084	2.142	2.082	2.142	800,747	+0.05(+2.63%)
Jun 20, 2006	2.104	2.117	2.068	2.087	744,382	-0.02(-0.78%)
Jun 19, 2006	2.139	2.142	2.101	2.104	1,261,123	-0.04(-1.80%)
Jun 16, 2006	2.167	2.172	2.120	2.142	2,181,510	-0.02(-0.89%)
Jun 15, 2006	2.128	2.186	2.126	2.161	456,011	+0.04(+2.08%)
Jun 14, 2006	2.109	2.145	2.087	2.117	581,105	+0.01(+0.26%)
Jun 13, 2006	2.123	2.167	2.112	2.112	747,291	-0.02(-0.90%)
Jun 12, 2006	2.139	2.161	2.131	2.131	526,195	-0.02(-0.77%)
Jun 09, 2006	2.172	2.189	2.137	2.148	403,283	-0.02(-1.01%)
Jun 08, 2006	2.159	2.183	2.117	2.170	755,655	+0.00(+0.00%)
Jun 07, 2006	2.172	2.214	2.156	2.170	486,194	+0.00(+0.13%)
Jun 06, 2006	2.189	2.194	2.112	2.167	1,300,033	-0.00(-0.13%)
Jun 05, 2006	2.200	2.222	2.159	2.170	1,008,025	-0.05(-2.47%)
Jun 02, 2006	2.241	2.241	2.186	2.225	810,202	+0.03(+1.38%)
Jun 01, 2006	2.181	2.241	2.156	2.194	667,289	+0.02(+1.01%)
May 31, 2006	2.137	2.183	2.117	2.172	894,568	+0.04(+1.67%)
May 30, 2006	2.186	2.186	2.131	2.137	824,748	-0.05(-2.26%)
May 26, 2006	2.205	2.214	2.178	2.186	680,017	+0.00(+0.00%)
May 25, 2006	2.186	2.211	2.175	2.186	874,204	+0.02(+0.89%)
May 24, 2006	2.148	2.197	2.104	2.167	1,104,028	+0.02(+0.77%)
May 23, 2006	2.249	2.252	2.142	2.150	649,107	-0.09(-3.81%)
May 22, 2006	2.170	2.241	2.159	2.236	651,289	+0.07(+3.04%)
May 19, 2006	2.156	2.172	2.131	2.170	607,288	+0.00(+0.13%)
May 18, 2006	2.189	2.238	2.167	2.167	425,465	-0.03(-1.25%)
May 17, 2006	2.227	2.241	2.172	2.194	735,291	-0.02(-1.12%)
May 16, 2006	2.183	2.225	2.181	2.219	689,472	+0.05(+2.28%)
May 15, 2006	2.170	2.200	2.150	2.170	2,316,423	+0.01(+0.25%)
May 12, 2006	2.131	2.194	2.117	2.164	856,749	+0.02(+0.90%)
May 11, 2006	2.159	2.200	2.131	2.145	1,480,765	-0.02(-0.89%)
May 10, 2006	2.203	2.252	2.159	2.164	568,014	-0.06(-2.48%)
May 09, 2006	2.192	2.310	2.189	2.219	920,387	+0.01(+0.62%)
May 08, 2006	2.167	2.219	2.159	2.205	737,473	+0.03(+1.52%)
May 05, 2006	2.139	2.183	2.128	2.172	644,016	+0.04(+1.67%)
May 04, 2006	2.159	2.183	2.131	2.137	573,105	-0.03(-1.40%)
May 03, 2006	2.161	2.197	2.159	2.167	773,474	+0.02(+0.77%)
May 02, 2006	2.159	2.186	2.145	2.150	625,470	-0.02(-0.76%)
May 01, 2006	2.222	2.236	2.159	2.167	568,741	-0.05(-2.35%)
Apr 28, 2006	2.142	2.219	2.084	2.219	869,840	+0.05(+2.28%)
Apr 27, 2006	2.068	2.205	2.062	2.170	1,410,218	+0.06(+2.73%)
Apr 26, 2006	2.142	2.172	2.082	2.112	533,104	-0.03(-1.29%)
Apr 25, 2006	2.148	2.159	2.112	2.139	469,830	-0.01(-0.38%)
Apr 24, 2006	2.167	2.170	2.126	2.148	382,191	-0.05(-2.13%)
Apr 21, 2006	2.216	2.216	2.164	2.194	732,746	+0.01(+0.25%)
Apr 20, 2006	2.222	2.227	2.175	2.189	905,114	-0.05(-2.09%)
Apr 19, 2006	2.120	2.241	2.112	2.236	1,419,672	+0.09(+4.10%)
Apr 18, 2006	2.038	2.161	2.021	2.148	956,024	+0.11(+5.40%)
Apr 17, 2006	2.043	2.049	2.002	2.038	717,109	-0.02(-1.20%)
Apr 13, 2006	2.065	2.071	2.049	2.062	560,378	-0.00(-0.13%)
Apr 12, 2006	2.065	2.071	2.040	2.065	451,647	-0.01(-0.53%)
Apr 11, 2006	2.101	2.104	2.040	2.076	758,201	-0.03(-1.31%)
Apr 10, 2006	2.101	2.104	2.068	2.104	605,833	-0.00(-0.13%)
Apr 07, 2006	2.090	2.117	2.076	2.106	900,023	+0.00(+0.13%)
Apr 06, 2006	2.095	2.109	2.079	2.104	568,741	+0.00(+0.13%)
Apr 05, 2006	2.093	2.104	2.076	2.101	662,562	+0.00(+0.00%)
Apr 04, 2006	2.087	2.120	2.068	2.101	582,924	-0.00(-0.13%)

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