Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 10:12PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

ALLIED NEVADA GOLD COM STK USD0 (ANV.TO)

On Dec 18: 14.18   0.56 (4.11%)

MORE ON ANV.TO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 13.72 14.18 13.69 14.18 862,500 14.18 17-Dec-09 14.04 14.30 13.62 13.62 353,100 13.62 16-Dec-09 14.09 14.40 14.06 14.40 103,900 14.40 15-Dec-09 14.06 14.12 13.75 13.81 129,700 13.81 14-Dec-09 13.48 14.05 13.19 14.05 133,800 14.05 11-Dec-09 14.15 14.23 13.30 13.30 183,900 13.30 10-Dec-09 13.89 14.34 13.80 14.14 114,700 14.14 9-Dec-09 13.98 14.13 13.09 13.76 365,400 13.76 8-Dec-09 13.66 14.26 13.36 13.37 141,700 13.37 7-Dec-09 14.45 14.49 13.87 13.88 520,400 13.88 4-Dec-09 14.00 14.74 14.00 14.55 191,100 14.55 3-Dec-09 14.90 15.01 14.44 14.50 71,200 14.50 2-Dec-09 15.00 15.33 14.58 14.89 136,200 14.89 1-Dec-09 13.83 14.66 13.76 14.64 165,600 14.64 30-Nov-09 13.70 13.73 13.21 13.62 102,000 13.62 27-Nov-09 13.52 14.08 13.11 13.50 111,600 13.50 26-Nov-09 13.96 14.01 13.72 13.94 486,900 13.94 25-Nov-09 14.13 14.15 13.83 13.96 297,100 13.96 24-Nov-09 13.89 14.23 13.54 13.80 128,100 13.80 23-Nov-09 13.11 14.05 13.05 14.00 407,200 14.00 20-Nov-09 12.80 13.04 12.80 12.94 348,200 12.94 19-Nov-09 12.99 13.02 12.48 13.00 566,500 13.00 18-Nov-09 13.09 13.09 12.66 12.78 217,000 12.78 17-Nov-09 12.68 12.91 12.49 12.91 114,500 12.91 16-Nov-09 12.10 12.79 12.10 12.79 250,500 12.79 13-Nov-09 11.75 12.03 11.75 12.00 453,200 12.00 12-Nov-09 12.00 12.38 11.82 11.84 345,900 11.84 11-Nov-09 12.48 12.48 11.85 12.20 374,600 12.20 10-Nov-09 12.55 12.55 11.81 12.06 486,700 12.06 9-Nov-09 12.25 12.64 12.12 12.50 195,100 12.50 6-Nov-09 11.11 12.10 11.10 12.10 265,900 12.10 5-Nov-09 10.94 11.26 10.92 11.16 269,300 11.16 4-Nov-09 11.03 11.24 10.78 10.87 183,100 10.87 3-Nov-09 10.10 11.00 10.10 11.00 378,600 11.00 2-Nov-09 10.52 10.72 9.96 10.31 147,000 10.31 30-Oct-09 10.45 10.54 10.09 10.32 303,300 10.32 29-Oct-09 10.25 10.70 10.10 10.61 123,300 10.61 28-Oct-09 10.66 10.69 10.16 10.19 197,500 10.19 27-Oct-09 10.55 10.55 10.30 10.45 349,100 10.45 26-Oct-09 10.40 10.74 10.25 10.40 173,400 10.40 23-Oct-09 10.45 10.70 10.44 10.54 118,500 10.54 22-Oct-09 10.51 10.63 10.24 10.39 71,200 10.39 21-Oct-09 10.46 11.01 10.41 10.57 222,100 10.57 20-Oct-09 11.09 11.10 10.50 10.57 234,900 10.57 19-Oct-09 11.10 11.15 10.89 11.00 189,500 11.00 16-Oct-09 10.95 11.18 10.86 11.18 66,400 11.18 15-Oct-09 11.24 11.24 10.96 10.97 94,800 10.97 14-Oct-09 11.41 11.62 11.20 11.25 220,200 11.25 13-Oct-09 11.25 11.50 11.25 11.48 202,700 11.48 9-Oct-09 11.31 11.57 11.26 11.44 196,200 11.44 8-Oct-09 11.35 11.62 11.17 11.57 661,000 11.57 7-Oct-09 11.00 11.36 10.80 11.03 199,100 11.03 6-Oct-09 10.25 11.21 10.25 11.21 366,600 11.21 5-Oct-09 9.85 10.25 9.75 10.10 154,800 10.10 2-Oct-09 10.00 10.10 9.82 9.89 185,500 9.89 1-Oct-09 10.50 10.50 9.93 10.00 171,300 10.00 30-Sep-09 10.75 10.80 10.41 10.50 385,300 10.50 29-Sep-09 10.05 10.70 9.93 10.50 246,100 10.50 28-Sep-09 9.71 10.25 9.71 9.88 307,100 9.88 25-Sep-09 9.75 9.90 9.62 9.71 79,200 9.71 24-Sep-09 10.03 10.05 9.75 9.75 187,900 9.75 23-Sep-09 10.16 10.22 9.95 9.95 156,500 9.95 22-Sep-09 10.33 10.50 9.97 10.15 327,800 10.15 21-Sep-09 10.33 10.33 9.82 10.25 254,500 10.25 18-Sep-09 10.10 10.29 10.00 10.16 237,200 10.16 17-Sep-09 10.37 10.45 10.12 10.13 548,400 10.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions