Stock Quote for AMEX, ANV - Allied Nevada Gold Corp

ANV

ALLIED NEVADA GOLD

11/20/09 17:56

LAST: 12.16	CHANGE: 0.04	OPEN: 12.06	HIGH: 12.19	ASK: 0.00	VOLUME: 316,441
LAST: 12.16	CHANGE(%): 0.33	PREV: 12.20	LOW: 12.00	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	12.06	12.19	12.00	12.16	316,441
11/19/09	12.00	12.24	11.72	12.20	463,100
11/18/09	12.25	12.43	12.00	12.20	467,900
11/17/09	11.78	12.25	11.70	12.24	378,700
11/16/09	11.51	12.17	11.51	12.14	678,600
11/13/09	11.28	11.50	11.15	11.43	364,100
11/12/09	11.57	11.76	11.19	11.26	447,300
11/11/09	11.65	11.76	11.28	11.60	465,500
11/10/09	11.59	11.66	11.21	11.49	392,100
11/09/09	11.50	11.97	11.41	11.73	501,600
11/06/09	10.51	11.26	10.34	11.24	689,600
11/05/09	10.30	10.59	10.23	10.49	262,600
11/04/09	10.34	10.60	10.14	10.15	304,400
11/03/09	9.45	10.30	9.37	10.30	443,100
11/02/09	9.58	10.00	9.19	9.59	336,000
10/30/09	9.78	9.85	9.32	9.55	455,900
10/29/09	9.39	10.02	9.36	9.93	259,600
10/28/09	9.74	9.98	9.40	9.46	484,200
10/27/09	9.86	9.87	9.61	9.80	288,600
10/26/09	9.87	10.21	9.58	9.72	338,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist