Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.891	2.927	2.879	2.927	1,152,523	+0.05(+1.86%)
Jul 28, 2016	2.873	2.885	2.861	2.873	630,957	-0.01(-0.21%)
Jul 27, 2016	2.879	2.879	2.852	2.879	436,275	+0.01(+0.21%)
Jul 26, 2016	2.861	2.879	2.849	2.873	620,023	+0.02(+0.63%)
Jul 25, 2016	2.861	2.873	2.849	2.855	400,710	-0.01(-0.21%)
Jul 22, 2016	2.843	2.867	2.832	2.861	486,606	+0.02(+0.84%)
Jul 21, 2016	2.837	2.849	2.832	2.837	745,839	+0.00(+0.00%)
Jul 20, 2016	2.826	2.843	2.814	2.837	1,538,351	+0.02(+0.63%)
Jul 19, 2016	2.796	2.826	2.796	2.820	686,922	+0.01(+0.42%)
Jul 18, 2016	2.796	2.808	2.790	2.808	564,336	+0.02(+0.85%)
Jul 15, 2016	2.796	2.796	2.772	2.784	647,514	-0.01(-0.21%)
Jul 14, 2016	2.772	2.796	2.772	2.790	1,323,507	+0.01(+0.43%)
Jul 13, 2016	2.790	2.790	2.760	2.778	1,001,015	+0.01(+0.21%)
Jul 12, 2016	2.760	2.784	2.760	2.772	1,324,685	-0.01(-0.21%)
Jul 11, 2016	2.766	2.778	2.748	2.778	1,192,784	+0.02(+0.86%)
Jul 08, 2016	2.748	2.772	2.754	2.754	885,533	+0.00(+0.00%)
Jul 07, 2016	2.772	2.772	2.742	2.754	1,445,863	-0.01(-0.43%)
Jul 06, 2016	2.742	2.778	2.736	2.766	1,668,727	+0.02(+0.87%)
Jul 05, 2016	2.772	2.790	2.742	2.742	948,814	-0.04(-1.50%)
Jul 01, 2016	2.778	2.784	2.784	2.784	858,363	-0.01(-0.43%)
Jun 30, 2016	2.778	2.796	2.760	2.796	966,978	+0.02(+0.64%)
Jun 29, 2016	2.760	2.784	2.754	2.778	1,014,513	+0.02(+0.65%)
Jun 28, 2016	2.665	2.766	2.659	2.760	1,702,683	+0.10(+3.57%)
Jun 27, 2016	2.688	2.694	2.630	2.665	2,407,938	-0.02(-0.86%)
Jun 24, 2016	2.653	2.717	2.625	2.688	2,939,187	+0.01(+0.43%)
Jun 23, 2016	2.676	2.688	2.671	2.676	856,965	+0.00(+0.00%)
Jun 22, 2016	2.671	2.676	2.653	2.676	1,475,338	+0.02(+0.65%)
Jun 21, 2016	2.676	2.682	2.659	2.659	1,331,303	-0.01(-0.43%)
Jun 20, 2016	2.688	2.699	2.659	2.671	1,344,366	-0.01(-0.21%)
Jun 17, 2016	2.688	2.711	2.671	2.676	3,026,669	-0.01(-0.43%)
Jun 16, 2016	2.659	2.694	2.651	2.688	794,246	+0.02(+0.86%)
Jun 15, 2016	2.665	2.682	2.653	2.665	780,572	+0.00(+0.00%)
Jun 14, 2016	2.676	2.688	2.659	2.665	627,835	-0.02(-0.64%)
Jun 13, 2016	2.717	2.725	2.676	2.682	941,780	-0.04(-1.48%)
Jun 10, 2016	2.728	2.734	2.705	2.723	1,116,289	-0.01(-0.42%)
Jun 09, 2016	2.705	2.734	2.694	2.734	1,177,231	+0.03(+1.06%)
Jun 08, 2016	2.676	2.705	2.676	2.705	997,371	+0.03(+1.08%)
Jun 07, 2016	2.682	2.699	2.671	2.676	897,704	-0.01(-0.43%)
Jun 06, 2016	2.694	2.694	2.671	2.688	1,336,664	+0.01(+0.43%)
Jun 03, 2016	2.676	2.711	2.671	2.676	1,559,007	+0.01(+0.22%)
Jun 02, 2016	2.642	2.671	2.636	2.671	880,974	+0.03(+1.09%)
Jun 01, 2016	2.659	2.674	2.636	2.642	1,580,566	-0.02(-0.86%)
May 31, 2016	2.665	2.671	2.648	2.665	945,150	+0.01(+0.22%)
May 27, 2016	2.659	2.659	2.659	2.659	589,664	-0.01(-0.22%)
May 26, 2016	2.659	2.671	2.653	2.665	683,356	+0.00(+0.00%)
May 25, 2016	2.676	2.688	2.642	2.665	1,124,161	-0.02(-0.64%)
May 24, 2016	2.659	2.699	2.659	2.682	895,091	+0.02(+0.65%)
May 23, 2016	2.659	2.682	2.653	2.665	649,368	+0.01(+0.22%)
May 20, 2016	2.648	2.671	2.648	2.659	603,284	+0.01(+0.43%)
May 19, 2016	2.642	2.659	2.625	2.648	865,167	+0.00(+0.00%)
May 18, 2016	2.694	2.708	2.625	2.648	980,221	-0.06(-2.13%)
May 17, 2016	2.740	2.751	2.699	2.705	1,153,225	-0.04(-1.47%)
May 16, 2016	2.740	2.751	2.734	2.746	475,055	+0.01(+0.21%)
May 13, 2016	2.746	2.751	2.734	2.740	650,610	-0.01(-0.42%)
May 12, 2016	2.751	2.757	2.734	2.751	779,834	+0.01(+0.42%)
May 11, 2016	2.751	2.757	2.740	2.740	1,094,629	-0.01(-0.42%)
May 10, 2016	2.740	2.751	2.728	2.751	730,934	+0.01(+0.42%)
May 09, 2016	2.711	2.740	2.711	2.740	806,583	+0.02(+0.85%)
May 06, 2016	2.699	2.734	2.682	2.717	1,757,258	+0.00(+0.00%)
May 05, 2016	2.705	2.734	2.688	2.717	808,311	+0.02(+0.64%)
May 04, 2016	2.682	2.699	2.671	2.699	894,336	+0.02(+0.86%)
May 03, 2016	2.694	2.694	2.676	2.676	781,776	-0.02(-0.64%)

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