ANAREN Historical Stock Price

Below is the stock price history for Anaren ANEN. Data is recorded each day for the historical open, high, low, close and volume. The Anaren stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Anaren Historical Stock Price

DateOpenHighLowCloseVolume
2014-02-14 27.99 27.99 27.99 27.99 400
2014-02-13 27.97 27.99 27.97 27.99 38,741
2014-02-12 27.99 28.00 27.99 28.00 2,728
2014-02-11 27.99 27.99 27.985 27.985 1,317
2014-02-10 27.98 27.99 27.97 27.99 3,809
2014-02-07 27.97 27.97 27.96 27.97 2,032
2014-02-06 27.96 27.98 27.96 27.97 1,756
2014-02-05 27.96 27.97 27.96 27.97 3,804
2014-02-04 27.99 27.99 27.96 27.97 3,090
2014-02-03 27.96 27.99 27.95 27.96 8,358
2014-01-31 27.95 27.98 27.95 27.96 1,025
2014-01-30 27.96 27.99 27.96 27.97 729
2014-01-29 27.96 27.96 27.95 27.96 2,343
2014-01-28 27.95 27.96 27.95 27.95 2,499
2014-01-27 27.98 27.98 27.95 27.95 2,888
2014-01-24 28.74 28.74 27.96 27.97 7,048
2014-01-23 27.98 27.98 27.96 27.98 226
2014-01-22 27.95 27.98 27.95 27.98 345
2014-01-21 27.94 27.98 27.94 27.95 2,495
2014-01-17 27.93 27.94 27.93 27.94 702
2014-01-16 27.94 27.94 27.93 27.93 3,276
2014-01-15 27.94 27.97 27.93 27.95 689
2014-01-14 27.97 27.97 27.93 27.93 1,415
2014-01-13 27.95 27.97 27.92 27.93 1,523
2014-01-10 27.96 27.96 27.93 27.95 1,486
2014-01-09 27.97 27.97 27.93 27.93 5,178
2014-01-08 27.96 27.96 27.92 27.93 10,255
2014-01-07 27.94 27.98 27.93 27.96 2,494
2014-01-06 27.94 27.94 27.92 27.92 1,475
2014-01-03 27.98 27.98 27.92 27.93 2,266

» More Anaren Stock Price History

To see other companies like Anaren (ANEN), view our stock market today for news, and other data.