Historical Stock Prices

ANFI 
$16.96
*  
0.44
 negative 
2.53%
Get ANFI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.21 17.39 16.9 16.96 53,988
04/16/2014 17.38 17.8 16.89 17.4 123,259
04/15/2014 18.19 18.19 16.8201 17.14 121,456
04/14/2014 17.58 18.346 17.42 18.23 106,001
04/11/2014 17 17.31 16.75 17.21 76,027
04/10/2014 18.43 18.43 17.12 17.28 105,339
04/09/2014 18.29 18.7 17.6404 18.53 75,337
04/08/2014 17.79 18.27 17.31 18.15 102,398
04/07/2014 18.83 19 17.09 17.54 189,910
04/04/2014 19.07 19.66 18.4547 18.75 153,344
04/03/2014 20 20.04 18.58 19.06 237,078
04/02/2014 18.5 20.29 18.199 20.1 393,172
04/01/2014 17.1 18.45 17.001 18.41 383,966
03/31/2014 16.79 17.39 16.75 17.04 268,315
03/28/2014 16.2 16.77 16.2 16.77 121,337
03/27/2014 15.89 16.23 15.73 16.17 99,534
03/26/2014 16.16 16.43 15.75 15.79 381,298
03/25/2014 16.07 16.44 15.68 16.02 135,612
03/24/2014 16.36 16.48 15.64 16.02 207,041
03/21/2014 16.34 16.68 16.16 16.31 212,201
03/20/2014 16.2 16.5 16.041 16.2 133,273
03/19/2014 16.37 16.48 16.0501 16.33 93,659
03/18/2014 16.11 16.55 16 16.28 140,401
03/17/2014 15.92 16.37 15.8 16.1 263,539
03/14/2014 15.7 16.05 15.67 15.92 310,631
03/13/2014 15.75 15.84 15.52 15.77 269,812
03/12/2014 14.9 16.02 14.79 15.77 359,893
03/11/2014 14.58 14.95 14.41 14.9 455,291
03/10/2014 15.49 15.657 14.54 14.92 342,088
03/07/2014 16.17 16.18 15.13 15.45 532,470
03/06/2014 17.07 17.1875 15.41 15.99 502,111
03/05/2014 16.8 17 16.52 16.96 430,085
03/04/2014 17.34 17.42 16.31 16.52 699,954
03/03/2014 17.93 18.13 16.67 17.08 535,806
02/28/2014 17.88 18.72 17.7702 18.26 462,076
02/27/2014 18.1 19 17.6 17.88 508,274
02/26/2014 19.76 20.3499 18.04 18.08 744,619
02/25/2014 20.53 20.58 18.01 19.06 1,213,003
02/24/2014 23.05 23.6999 22.61 23.17 425,658
02/21/2014 22.61 25 22.12 22.71 562,022
02/20/2014 21.77 22.5 21.26 22.45 408,958
02/19/2014 21.41 22.05 21.23 21.26 316,051
02/18/2014 21.84 22.2589 21.01 21.41 227,315
02/14/2014 22.02 22.38 21.37 21.54 150,255
02/13/2014 21.44 22.58 21.05 21.94 306,949
02/12/2014 20.1 21.876 20.051 21.45 448,055
02/11/2014 19.8 20.1 19.7804 19.99 213,975
02/10/2014 19.5 19.949 19.5 19.8 242,085
02/07/2014 20.05 20.05 19.32 19.4 198,293
02/06/2014 19.5 20.34 19.3 19.68 538,635
02/05/2014 17.77 19.2297 17.641 19.01 324,292
02/04/2014 17.81 18.14 17.25 17.77 321,824
02/03/2014 19.33 19.95 17.73 17.92 304,421
01/31/2014 18.72 19.15 18.536 19.02 188,446
01/30/2014 17.51 19 17.51 19 328,207
01/29/2014 18.69 18.7899 17.16 17.5 531,165
01/28/2014 18.5 19.58 18.34 18.78 241,276
01/27/2014 19.39 19.72 18.34 18.6 379,622
01/24/2014 18.77 20.1 18.33 19.49 674,917
01/23/2014 19.65 19.86 18.8114 19.06 496,593
01/22/2014 19.5 19.93 19.267 19.72 331,732
01/21/2014 20.31 20.4 19.96 20.34 294,702
01/17/2014 19.41 20.4 19.41 19.96 343,109
01/16/2014 18.55 19.9399 18.39 19.86 739,865
01/15/2014 18.73 18.98 18.25 18.33 371,340
01/14/2014 18.21 18.71 18.0901 18.47 1,088,859
01/13/2014 18.25 18.42 17.82 18.32 980,730
01/10/2014 17.61 18.57 17.55 18.42 399,083
01/09/2014 18.4 18.4 17.5 17.91 630,713
01/08/2014 19 19.4 18.7601 19 237,801
01/07/2014 18.28 19.24 18.24 18.93 405,080
01/06/2014 17.2 18.33 17.2 18.19 711,707
01/03/2014 15.8 17.15 15.79 17.07 379,558
01/02/2014 15.76 15.9 15.65 15.8 189,590
12/31/2013 15.25 15.85 15.24 15.76 69,658
12/30/2013 15.53 15.53 15.08 15.28 40,217
12/27/2013 15.61 15.68 15.4 15.45 72,416
12/26/2013 15.66 15.66 15.4 15.5 78,332
12/24/2013 15.54 15.88 15.34 15.68 51,522
12/23/2013 15.02 15.92 15.02 15.55 123,792
12/20/2013 15.23 15.23 14.96 15.01 165,716
12/19/2013 15.36 15.36 14.72 15.25 498,815
12/18/2013 15.48 15.58 14.88 15.5 218,172
12/17/2013 15 15.63 14.97 15.26 294,886
12/16/2013 14.68 15.209 14.475 15.01 267,324
12/13/2013 14.34 14.94 14.34 14.48 179,344
12/12/2013 13.93 14.39 13.86 14.21 94,159
12/11/2013 14.1 14.39 13.61 14.21 324,725
12/10/2013 14.52 14.66 14.08 14.14 208,561
12/09/2013 15 15.119 14.541 14.69 110,688
12/06/2013 14.95 15.14 14.85 14.98 152,677
12/05/2013 15.48 15.51 14.8 14.95 113,402
12/04/2013 15.45 15.8 15.4 15.58 134,627
12/03/2013 15.95 16.04 15.25 15.56 209,972
12/02/2013 15.88 16.21 15.65 16.01 128,368
11/29/2013 16.02 16.18 15.85 15.85 54,090
11/27/2013 16.11 16.25 15.8 15.86 102,241
11/26/2013 15.41 16.15 15.25 15.92 163,076
11/25/2013 15.64 15.8 15.4 15.43 232,309
11/22/2013 15.27 15.82 15.1375 15.43 141,044
11/21/2013 14.06 15.3 14.04 15.23 281,640
11/20/2013 14.08 14.5353 13.89 14.07 204,952
11/19/2013 15.02 15.02 13.76 14.13 544,021
11/18/2013 16.58 16.59 14.63 15.14 570,218
11/15/2013 16.91 17.02 16.53 16.56 151,146
11/14/2013 16.83 17.11 16.251 16.98 168,818
11/13/2013 15.97 17.41 15.97 16.69 463,572
11/12/2013 14.95 16.07 14.601 15.96 514,502
11/11/2013 15 15.0899 14.4 14.8 548,202
11/08/2013 14.32 15.35 14.32 14.82 199,736
11/07/2013 14.8 14.805 14.25 14.32 234,470
11/06/2013 14.86 15.369 14.69 14.8 352,321
11/05/2013 14.19 15.25 14.06 14.68 305,287
11/04/2013 14.04 14.47 13.99 14.15 246,222
11/01/2013 14.3 14.46 13.81 13.93 189,262
10/31/2013 14.08 14.4981 13.41 14.24 292,327
10/30/2013 13.7 13.95 13.57 13.66 102,075
10/29/2013 13.65 14.075 13.54 13.66 153,098
10/28/2013 13.59 13.7 13.36 13.65 113,328
10/25/2013 14.17 14.17 13.63 13.67 146,290
10/24/2013 13.71 14.25 13.61 13.88 182,977
10/23/2013 13.86 14.05 13.42 13.67 197,188
10/22/2013 13.62 14.2 13.6 13.99 187,863
10/21/2013 13.5 13.9 13.44 13.51 387,187
10/18/2013 12.9 13.4 12.75 13.36 345,834
10/17/2013 13.34 13.35 12.712 12.86 371,777
10/16/2013 13.64 13.92 13.3 13.34 198,027
10/15/2013 14.01 14.16 13.66 13.76 140,666
10/14/2013 14.11 14.52 13.84 14.07 188,711
10/11/2013 14 14.45 13.76 14.27 132,730
10/10/2013 13.99 14.39 13.64 13.94 242,031
10/09/2013 13.75 14.18 13.12 14.03 265,965
10/08/2013 14.5 14.85 13.74 13.76 889,593
10/07/2013 13.18 13.28 13.04 13.21 109,197
10/04/2013 13.3 13.34 13.011 13.3 106,176
10/03/2013 13.18 13.36 13.1 13.3 115,307
10/02/2013 13.29 13.376 13.04 13.25 88,917
10/01/2013 13.08 13.34 13.015 13.3 141,975
09/30/2013 12.87 13.15 12.6 12.94 276,335
09/27/2013 12.99 13.25 12.84 12.89 187,037
09/26/2013 13.65 13.65 12.73 12.99 243,835
09/25/2013 13.31 13.5 13.13 13.2 364,774
09/24/2013 13.37 13.95 13.13 13.16 545,029
09/23/2013 11.38 13.48 11.3 13.32 667,063
09/20/2013 11.42 11.53 11.05 11.36 282,360
09/19/2013 11.7 11.719 11.261 11.42 260,139
09/18/2013 12.1 12.1 11.5 11.59 253,118
09/17/2013 12.16 12.2 11.81 11.97 220,958
09/16/2013 11.99 12.46 11.75 11.99 631,642
09/13/2013 10.8 11.88 10.54 11.55 563,219
09/12/2013 9.91 10.44 9.9099 10.32 421,221
09/11/2013 9.65 10.04 9.65 9.81 142,564
09/10/2013 9.7 9.74 9.571 9.73 122,438
09/09/2013 9.55 9.75 9.4 9.65 236,916
09/06/2013 9.75 9.8 9.44 9.55 134,201
09/05/2013 9.68 9.75 9.6 9.73 190,496
09/04/2013 9.47 9.75 9.37 9.6 156,059
09/03/2013 10.16 10.16 9.3 9.41 138,732
08/30/2013 9.65 9.67 9.34 9.46 89,052
08/29/2013 9.25 9.67 9.151 9.62 203,641
08/28/2013 9.05 9.38 8.8 9.2 244,557
08/27/2013 9.25 9.27 8.621 8.81 959,909
08/26/2013 7.71 8.32 7.71 7.99 287,043
08/23/2013 7.64 7.64 7.46 7.49 104,437
08/22/2013 7.5 7.51 7.45 7.47 23,103
08/21/2013 7.5 7.525 7.45 7.48 32,283
08/20/2013 7.48 7.57 7.45 7.5 86,025
08/19/2013 7.57 7.588 7.44 7.48 61,935
08/16/2013 7.83 7.85 7.54 7.56 59,192
08/15/2013 7.83 7.88 7.6974 7.83 17,106
08/14/2013 7.91 7.95 7.74 7.84 16,793
08/13/2013 7.61 7.95 7.52 7.91 368,271
08/12/2013 8 8.03 7.56 7.6 92,821
08/09/2013 8 8.09 7.78 7.95 110,960
08/08/2013 8.06 8.2 7.81 7.99 61,170
08/07/2013 8.29 8.45 7.921 8.06 75,040
08/06/2013 8.4 8.67 8.28 8.5 79,412
08/05/2013 8.32 8.575 8.32 8.45 95,527
08/02/2013 8.4 8.48 8.175 8.3 39,259
08/01/2013 8.17 8.469 8.06 8.34 103,964
07/31/2013 7.95 8.27 7.8785 8.1 92,938
07/30/2013 8 8.039 7.8475 7.89 55,443
07/29/2013 7.89 7.98 7.78 7.97 76,615
07/26/2013 8.1 8.13 7.95 8 45,618
07/25/2013 8.4 8.47 8.13 8.17 75,060
07/24/2013 8.41 8.849 8.35 8.45 65,250
07/23/2013 8.2202 8.58 8.2202 8.45 38,052
07/22/2013 8.54 8.61 8.415 8.46 49,075
07/19/2013 8.675 8.789 8.4 8.45 56,139
07/18/2013 8.69 8.71 8.53 8.68 137,009
07/17/2013 8.55 8.85 8.45 8.64 88,209
07/16/2013 8.83 8.92 8.655 8.8 122,358
07/15/2013 9.05 9.05 8.56 8.73 198,260
07/12/2013 8.7 9 8.62 8.66 60,482
07/11/2013 8.94 9.14 8.59 8.75 299,712
07/10/2013 8.655 8.879 8.54 8.78 117,334
07/09/2013 8.5 8.69 8.42 8.61 86,987
07/08/2013 8.5 8.58 8.271 8.51 38,026
07/05/2013 8.49 8.679 8.43 8.45 63,763
07/03/2013 8.34 8.44 8.28 8.4 20,859
07/02/2013 8.3 8.38 8.13 8.27 76,970
07/01/2013 8.51 8.52 8.2 8.21 76,949
06/28/2013 8.36 8.44 8.26 8.4 137,439
06/27/2013 8.36 8.58 8.296 8.4 423,216
06/26/2013 8.7 8.7 8.19 8.25 181,105
06/25/2013 8.4 8.495 8.28 8.33 104,687
06/24/2013 8.39 8.41 8.11 8.31 114,533
06/21/2013 8.4 8.52 8.18 8.45 92,985
06/20/2013 8.25 8.48 8.25 8.42 140,804
06/19/2013 8.49 8.64 8.42 8.6 350,098
06/18/2013 8.33 8.85 8.31 8.56 179,464
06/17/2013 8.15 8.29 7.98 8.29 92,915
06/14/2013 7.86 8.25 7.86 8.15 129,559
06/13/2013 7.84 7.92 7.7201 7.87 52,336
06/12/2013 7.99 8.05 7.42 7.92 215,622
06/11/2013 8.28 8.43 7.85 8.01 234,624
06/10/2013 9.55 9.8 8.05 8.31 650,335
06/07/2013 8.89 9.8 8.89 9.15 219,623
06/06/2013 8.43 9.08 8.43 8.89 137,125
06/05/2013 8.38 8.569 8.2601 8.37 45,264
06/04/2013 8.7 8.71 8.22 8.3 34,876
06/03/2013 8.84 9 8.35 8.59 147,769
05/31/2013 8.9 9.01 8.53 8.91 120,692
05/30/2013 9.37 9.5299 8.9 9.049 71,027
05/29/2013 9.44 9.579 9.181 9.3 96,825
05/28/2013 9.34 9.4 9.25 9.365 62,071
05/24/2013 9.4 9.4 9 9.29 78,559
05/23/2013 9.2 9.45 9.01 9.4 94,133
05/22/2013 9.15 9.419 8.9 9.3 607,254
05/21/2013 9.25 9.419 9.14 9.19 64,513
05/20/2013 9 9.49 8.96 9.19 218,360
05/17/2013 8.93 8.97 8.8101 8.93 41,529
05/16/2013 8.809 8.94 8.73 8.92 31,311
05/15/2013 9.02 9.02 8.71 8.81 50,818
05/14/2013 9 9.25 8.66 8.89 210,567
05/13/2013 8.52 9.118 8.36 8.84 522,016
05/10/2013 7.88 8.41 7.85 8.38 415,100
05/09/2013 7.85 7.89 7.69 7.87 73,514
05/08/2013 7.75 7.89 7.72 7.85 76,898
05/07/2013 7.74 7.97 7.52 7.74 78,572
05/06/2013 7.51 7.58 7.44 7.4501 46,082
05/03/2013 7.5 7.5199 7.35 7.41 44,043
05/02/2013 7.75 7.75 7.4 7.44 17,150
05/01/2013 7.78 7.78 7.52 7.69 94,638
04/30/2013 7.7 7.79 7.5 7.66 77,025
04/29/2013 7.76 7.83 7.49 7.65 76,701
04/26/2013 7.19 7.41 7.18 7.34 41,687
04/25/2013 7.25 7.27 7.12 7.15 54,108
04/24/2013 7.11 7.39 6.98 7.11 84,403
04/23/2013 6.97 7.209 6.9 7.06 89,073
04/22/2013 6.86 6.99 6.835 6.91 27,100
04/19/2013 6.9 7.1 6.66 6.88 89,600
04/18/2013 6.91 6.91 6.79 6.86 14,060
04/17/2013 6.9 7.13 6.87 6.91 172,705
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?