Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ANN NEO 50 Index (CIX: ANN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 967.14 970.92 960.88 967.07 0 +3.83(+0.40%)
Mar 29, 2012 956.20 965.34 951.26 963.24 0 +1.61(+0.17%)
Mar 28, 2012 965.97 968.78 953.76 961.63 0 -6.24(-0.65%)
Mar 27, 2012 973.67 977.14 965.87 967.88 0 -4.78(-0.49%)
Mar 26, 2012 967.17 976.38 963.59 972.65 0 +11.40(+1.19%)
Mar 23, 2012 958.83 965.27 953.57 961.25 0 +2.30(+0.24%)
Mar 22, 2012 959.40 966.33 952.95 958.95 0 -6.45(-0.67%)
Mar 21, 2012 969.37 972.08 961.29 965.40 0 -3.64(-0.38%)
Mar 20, 2012 966.69 974.48 963.29 969.04 0 -3.97(-0.41%)
Mar 19, 2012 966.51 977.07 964.08 973.00 0 +3.45(+0.36%)
Mar 16, 2012 971.77 977.69 963.85 969.55 0 -0.94(-0.10%)
Mar 15, 2012 967.55 973.11 961.23 970.50 0 +1.97(+0.20%)
Mar 14, 2012 969.50 975.94 962.72 968.53 0 -3.22(-0.33%)
Mar 13, 2012 962.66 973.07 958.19 971.75 0 +12.73(+1.33%)
Mar 12, 2012 951.17 962.94 946.07 959.01 0 +8.44(+0.89%)
Mar 09, 2012 952.86 957.99 944.84 950.57 0 -0.12(-0.01%)
Mar 08, 2012 950.26 956.02 945.32 950.69 0 -0.32(-0.03%)
Mar 07, 2012 950.36 955.70 943.32 951.01 0 +2.33(+0.25%)
Mar 06, 2012 952.39 957.22 942.32 948.68 0 -13.09(-1.36%)
Mar 05, 2012 957.57 965.51 951.67 961.76 0 +2.09(+0.22%)
Mar 02, 2012 963.11 966.75 954.50 959.67 0 -4.24(-0.44%)
Mar 01, 2012 962.98 971.52 957.00 963.91 0 +1.54(+0.16%)
Feb 29, 2012 968.08 973.08 957.57 962.37 0 -4.64(-0.48%)
Feb 28, 2012 965.26 971.15 958.90 967.01 0 +1.44(+0.15%)
Feb 27, 2012 961.27 971.50 955.91 965.57 0 +0.89(+0.09%)
Feb 24, 2012 966.01 970.03 960.47 964.68 0 +2.28(+0.24%)
Feb 23, 2012 952.68 966.30 948.07 962.40 0 +6.87(+0.72%)
Feb 22, 2012 955.69 962.05 951.41 955.53 0 -0.18(-0.02%)
Feb 21, 2012 955.61 962.94 950.40 955.71 0 +3.73(+0.39%)
Feb 20, 2012 956.67 959.19 945.92 951.98 0 +0.00(+0.00%)
Feb 17, 2012 956.67 959.19 945.92 951.98 0 +1.18(+0.12%)
Feb 16, 2012 939.25 953.83 935.79 950.80 0 +12.68(+1.35%)
Feb 15, 2012 946.30 948.69 935.12 938.13 0 -5.20(-0.55%)
Feb 14, 2012 940.71 945.65 934.10 943.33 0 +0.62(+0.07%)
Feb 13, 2012 942.58 946.97 936.93 942.71 0 +7.09(+0.76%)
Feb 10, 2012 935.18 939.77 928.80 935.62 0 -8.73(-0.92%)
Feb 09, 2012 946.93 951.35 938.99 944.35 0 -1.45(-0.15%)
Feb 08, 2012 948.80 953.78 939.57 945.80 0 -5.58(-0.59%)
Feb 07, 2012 943.76 954.84 939.69 951.38 0 +4.28(+0.45%)
Feb 06, 2012 938.34 949.70 934.38 947.10 0 +7.72(+0.82%)
Feb 03, 2012 933.79 944.92 928.44 939.38 0 +12.51(+1.35%)
Feb 02, 2012 930.69 935.77 922.09 926.87 0 -0.93(-0.10%)
Feb 01, 2012 930.30 936.71 921.73 927.80 0 +4.20(+0.45%)
Jan 31, 2012 932.23 936.61 917.36 923.60 0 -9.19(-0.99%)
Jan 30, 2012 932.14 936.65 923.38 932.79 0 -6.34(-0.68%)
Jan 27, 2012 939.20 948.57 931.75 939.14 0 -9.30(-0.98%)
Jan 26, 2012 957.90 961.71 943.71 948.43 0 -6.57(-0.69%)
Jan 25, 2012 946.65 957.92 937.97 955.01 0 +4.49(+0.47%)
Jan 24, 2012 946.68 952.77 940.77 950.51 0 -1.86(-0.20%)
Jan 23, 2012 955.11 961.13 946.43 952.37 0 -3.11(-0.33%)
Jan 20, 2012 951.80 957.97 945.65 955.48 0 +0.64(+0.07%)
Jan 19, 2012 950.19 959.78 942.66 954.84 0 +4.98(+0.52%)
Jan 18, 2012 938.95 951.61 935.49 949.86 0 +7.56(+0.80%)
Jan 17, 2012 943.74 950.16 938.16 942.30 0 +6.46(+0.69%)
Jan 16, 2012 929.64 937.83 924.69 935.85 0 +0.00(+0.00%)
Jan 13, 2012 929.64 937.83 924.69 935.85 0 -0.68(-0.07%)
Jan 12, 2012 934.17 939.59 927.11 936.53 0 +0.69(+0.07%)
Jan 11, 2012 934.14 941.23 927.27 935.84 0 -3.84(-0.41%)
Jan 10, 2012 943.31 947.09 933.49 939.67 0 +3.69(+0.39%)
Jan 09, 2012 931.68 939.13 929.01 935.98 0 +3.93(+0.42%)
Jan 06, 2012 937.63 940.60 927.60 932.05 0 -4.05(-0.43%)
Jan 05, 2012 931.12 938.85 924.17 936.10 0 +0.61(+0.06%)
Jan 04, 2012 932.41 939.51 925.79 935.50 0 +12.24(+1.33%)
Dec 30, 2011 927.02 929.77 921.02 923.26 0 -4.92(-0.53%)
Dec 29, 2011 918.87 929.69 917.35 928.17 0 +10.12(+1.10%)
Dec 28, 2011 928.58 931.15 915.60 918.05 0 -10.79(-1.16%)
Dec 27, 2011 924.40 933.34 922.32 928.84 0 +0.74(+0.08%)
Dec 23, 2011 921.24 929.57 917.54 928.10 0 +18.22(+2.00%)
Dec 21, 2011 898.63 912.32 895.87 909.87 0 +10.68(+1.19%)
Dec 20, 2011 886.16 900.75 885.03 899.19 0 +24.50(+2.80%)
Dec 19, 2011 885.90 889.47 872.23 874.70 0 -9.13(-1.03%)
Dec 16, 2011 889.38 894.17 879.51 883.82 0 +1.25(+0.14%)
Dec 15, 2011 883.03 889.90 877.75 882.58 0 +6.49(+0.74%)
Dec 14, 2011 879.07 886.67 869.23 876.09 0 -10.83(-1.22%)
Dec 13, 2011 893.64 904.78 881.62 886.92 0 -1.05(-0.12%)
Dec 12, 2011 894.05 898.03 878.78 887.97 0 -13.60(-1.51%)
Dec 09, 2011 893.42 906.15 889.93 901.57 0 +14.87(+1.68%)
Dec 08, 2011 898.13 900.73 880.07 886.69 0 -16.88(-1.87%)
Dec 07, 2011 898.65 910.64 893.43 903.57 0 +2.08(+0.23%)
Dec 06, 2011 899.82 908.86 894.67 901.49 0 +2.07(+0.23%)
Dec 05, 2011 901.66 907.43 891.92 899.42 0 +8.84(+0.99%)
Dec 02, 2011 897.05 901.26 887.05 890.59 0 +3.25(+0.37%)
Dec 01, 2011 891.12 896.83 881.49 887.34 0 -5.74(-0.64%)
Nov 30, 2011 873.66 894.51 870.48 893.08 0 +37.94(+4.44%)
Nov 29, 2011 852.23 862.51 847.64 855.14 0 +7.46(+0.88%)
Nov 28, 2011 845.98 855.10 840.00 847.68 0 +22.33(+2.71%)
Nov 25, 2011 829.34 838.58 824.13 825.36 0 -4.37(-0.53%)
Nov 24, 2011 837.43 840.81 828.53 829.72 0 +0.00(+0.00%)
Nov 23, 2011 837.42 840.80 828.53 829.72 0 -16.75(-1.98%)
Nov 22, 2011 849.73 857.92 842.59 846.48 0 -6.99(-0.82%)
Nov 21, 2011 853.51 862.16 843.66 853.47 0 -13.61(-1.57%)
Nov 18, 2011 870.69 875.82 860.37 867.08 0 +1.01(+0.12%)
Nov 17, 2011 874.55 884.96 858.67 866.07 0 -9.99(-1.14%)
Nov 16, 2011 878.74 892.86 872.82 876.06 0 -11.78(-1.33%)
Nov 15, 2011 882.93 894.97 878.29 887.84 0 +3.79(+0.43%)
Nov 14, 2011 890.21 893.69 878.72 884.04 0 -9.72(-1.09%)
Nov 11, 2011 890.38 897.69 886.88 893.76 0 +13.37(+1.52%)
Nov 10, 2011 881.80 886.96 870.05 880.40 0 +11.02(+1.27%)
Nov 09, 2011 879.26 888.24 865.43 869.38 0 -28.65(-3.19%)
Nov 08, 2011 890.70 900.61 882.53 898.03 0 +8.03(+0.90%)
Nov 07, 2011 884.78 893.46 876.13 890.00 0 +6.12(+0.69%)
Nov 04, 2011 879.40 886.78 870.78 883.88 0 -3.13(-0.35%)
Nov 03, 2011 880.55 890.33 869.59 887.01 0 +12.68(+1.45%)
Nov 02, 2011 876.24 880.58 864.48 874.33 0 +13.07(+1.52%)
Nov 01, 2011 860.75 875.77 852.00 861.26 0 -22.50(-2.55%)
Oct 31, 2011 902.45 906.86 882.21 883.76 0 -39.59(-4.29%)
Oct 28, 2011 919.54 931.04 910.65 923.35 0 -3.66(-0.39%)
Oct 27, 2011 925.29 934.20 909.76 927.01 0 +27.35(+3.04%)
Oct 26, 2011 896.69 905.40 882.11 899.66 0 +10.25(+1.15%)
Oct 25, 2011 897.04 903.14 883.93 889.42 0 -11.39(-1.26%)
Oct 24, 2011 895.22 906.19 889.55 900.80 0 +3.96(+0.44%)
Oct 21, 2011 889.63 899.14 884.05 896.84 0 +17.49(+1.99%)
Oct 20, 2011 875.11 884.12 866.84 879.35 0 +5.61(+0.64%)
Oct 19, 2011 877.08 887.26 867.95 873.75 0 -7.46(-0.85%)
Oct 18, 2011 864.85 889.14 857.67 881.21 0 +17.45(+2.02%)
Oct 17, 2011 873.89 880.57 860.12 863.75 0 -11.83(-1.35%)
Oct 14, 2011 870.25 879.54 863.65 875.58 0 +14.23(+1.65%)
Oct 13, 2011 860.33 867.02 850.90 861.36 0 -6.94(-0.80%)
Oct 12, 2011 864.38 877.50 859.73 868.29 0 +9.44(+1.10%)
Oct 11, 2011 853.65 864.30 850.14 858.85 0 -0.82(-0.10%)
Oct 10, 2011 845.16 860.55 842.75 859.67 0 +27.13(+3.26%)
Oct 07, 2011 843.21 847.53 826.87 832.54 0 -5.12(-0.61%)
Oct 06, 2011 827.47 839.06 824.45 837.66 0 +7.35(+0.88%)
Oct 05, 2011 817.33 833.22 808.85 830.31 0 +12.89(+1.58%)
Oct 04, 2011 787.62 820.29 776.75 817.42 0 +20.21(+2.54%)
Oct 03, 2011 810.89 823.40 796.37 797.21 0 -17.28(-2.12%)
Sep 30, 2011 819.52 835.39 813.88 814.49 0 -15.19(-1.83%)
Sep 29, 2011 827.81 836.31 815.09 829.68 0 +15.32(+1.88%)
Sep 28, 2011 824.56 838.33 812.09 814.36 0 -11.62(-1.41%)
Sep 27, 2011 831.97 843.38 819.98 825.97 0 +5.82(+0.71%)
Sep 26, 2011 794.25 822.30 795.69 820.15 0 +24.20(+3.04%)
Sep 23, 2011 776.34 803.29 779.26 795.95 0 +4.28(+0.54%)
Sep 22, 2011 788.71 805.88 778.98 791.68 0 -27.78(-3.39%)
Sep 21, 2011 835.09 848.62 818.37 819.46 0 -25.13(-2.98%)
Sep 20, 2011 837.39 858.26 838.33 844.60 0 +0.22(+0.03%)
Sep 19, 2011 827.78 849.33 831.88 844.38 0 -8.28(-0.97%)
Sep 16, 2011 850.75 858.52 840.27 852.66 0 +6.44(+0.76%)
Sep 15, 2011 839.89 848.03 831.48 846.22 0 +13.38(+1.61%)
Sep 14, 2011 826.20 843.92 815.96 832.84 0 +10.34(+1.26%)
Sep 13, 2011 820.25 827.16 810.70 822.50 0 +2.75(+0.34%)
Sep 12, 2011 805.74 821.96 799.92 819.75 0 +5.03(+0.62%)
Sep 09, 2011 826.31 831.41 809.24 814.72 0 -20.58(-2.46%)
Sep 08, 2011 839.63 852.07 830.23 835.30 0 -8.38(-0.99%)
Sep 07, 2011 831.25 845.40 826.17 843.68 0 +24.54(+3.00%)
Sep 06, 2011 805.63 821.82 801.73 819.13 0 -9.27(-1.12%)
Sep 05, 2011 832.06 838.61 822.91 828.40 0 -0.15(-0.02%)
Sep 02, 2011 832.22 838.76 823.07 828.55 0 -18.28(-2.16%)
Sep 01, 2011 856.23 864.07 845.30 846.84 0 -8.44(-0.99%)
Aug 31, 2011 855.51 864.97 847.42 855.28 0 +4.09(+0.48%)
Aug 30, 2011 846.35 857.33 839.32 851.19 0 +0.47(+0.05%)
Aug 29, 2011 839.30 852.29 836.26 850.73 0 +19.87(+2.39%)
Aug 26, 2011 814.45 834.90 803.38 830.85 0 +9.19(+1.12%)
Aug 25, 2011 840.99 845.74 816.60 821.66 0 -16.94(-2.02%)
Aug 24, 2011 829.30 842.07 821.68 838.61 0 +4.35(+0.52%)
Aug 23, 2011 808.11 835.73 804.20 834.26 0 +30.46(+3.79%)
Aug 22, 2011 821.11 822.82 797.53 803.79 0 +4.39(+0.55%)
Aug 19, 2011 800.73 821.07 794.87 799.40 0 -11.54(-1.42%)
Aug 18, 2011 824.41 829.78 801.79 810.94 0 -33.58(-3.98%)
Aug 17, 2011 848.52 855.34 836.48 844.52 0 +2.27(+0.27%)
Aug 16, 2011 841.27 851.32 834.04 842.25 0 -8.06(-0.95%)
Aug 15, 2011 839.88 852.06 833.63 850.31 0 +21.03(+2.54%)
Aug 12, 2011 831.88 842.24 821.42 829.28 0 +6.54(+0.79%)
Aug 11, 2011 792.23 832.62 789.23 822.74 0 +36.81(+4.68%)
Aug 10, 2011 810.08 817.06 780.54 785.93 0 -34.39(-4.19%)
Aug 09, 2011 824.50 824.24 770.54 820.32 0 +26.52(+3.34%)
Aug 08, 2011 821.81 835.16 790.43 793.80 0 -51.54(-6.10%)
Aug 05, 2011 853.15 860.64 817.97 845.34 0 +7.50(+0.89%)
Aug 04, 2011 867.13 873.07 834.86 837.84 0 -39.95(-4.55%)
Aug 03, 2011 879.13 883.58 862.76 877.79 0 -1.64(-0.19%)
Aug 02, 2011 894.65 901.69 878.63 879.43 0 -22.94(-2.54%)
Aug 01, 2011 916.23 920.25 893.11 902.37 0 -1.57(-0.17%)
Jul 29, 2011 907.07 915.14 898.61 903.94 0 -10.59(-1.16%)
Jul 28, 2011 920.48 928.48 911.83 914.53 0 -13.95(-1.50%)
Jul 27, 2011 939.47 943.59 926.46 928.48 0 -16.05(-1.70%)
Jul 26, 2011 951.49 956.27 940.63 944.53 0 -5.24(-0.55%)
Jul 25, 2011 947.47 957.67 943.30 949.77 0 -7.02(-0.73%)
Jul 22, 2011 957.36 959.00 952.83 956.79 0 +0.36(+0.04%)
Jul 21, 2011 948.71 961.39 944.89 956.43 0 +13.08(+1.39%)
Jul 20, 2011 948.53 950.73 939.32 943.35 0 -3.55(-0.38%)
Jul 19, 2011 940.13 949.87 936.48 946.91 0 +9.70(+1.04%)
Jul 18, 2011 937.86 942.30 930.07 937.20 0 -5.86(-0.62%)
Jul 15, 2011 939.62 945.34 934.05 943.07 0 +5.95(+0.64%)
Jul 14, 2011 945.54 948.96 934.16 937.12 0 -4.68(-0.50%)
Jul 13, 2011 941.98 952.66 937.75 941.79 0 +5.25(+0.56%)
Jul 12, 2011 934.50 948.35 932.74 936.54 0 -2.23(-0.24%)
Jul 11, 2011 937.36 944.87 931.55 938.77 0 -10.94(-1.15%)
Jul 08, 2011 944.19 952.04 939.09 949.71 0 -3.04(-0.32%)
Jul 07, 2011 952.02 957.30 945.39 952.75 0 +9.50(+1.01%)
Jul 06, 2011 943.74 948.38 935.37 943.25 0 -0.51(-0.05%)
Jul 05, 2011 941.72 949.68 937.36 943.76 0 -1.47(-0.16%)
Jul 04, 2011 934.61 947.59 928.38 945.24 0 +0.00(+0.00%)
Jul 01, 2011 934.61 947.59 928.38 945.24 0 -4.55(-0.48%)
Jun 30, 2011 938.39 952.41 935.46 949.79 0 +13.68(+1.46%)
Jun 29, 2011 933.80 940.77 926.24 936.11 0 +5.22(+0.56%)
Jun 28, 2011 923.75 934.55 918.63 930.89 0 +12.77(+1.39%)
Jun 27, 2011 910.22 924.45 906.25 918.12 0 +8.53(+0.94%)
Jun 24, 2011 926.15 928.34 907.10 909.59 0 -15.51(-1.68%)
Jun 23, 2011 923.06 928.70 908.82 925.10 0 -8.97(-0.96%)
Jun 22, 2011 936.55 944.13 930.73 934.06 0 -5.72(-0.61%)
Jun 21, 2011 937.13 948.23 931.12 939.79 0 +7.88(+0.85%)
Jun 20, 2011 929.63 934.07 928.09 931.90 0 +7.40(+0.80%)
Jun 17, 2011 930.28 934.79 919.85 924.50 0 +1.32(+0.14%)
Jun 16, 2011 919.85 929.35 911.97 923.18 0 +4.17(+0.45%)
Jun 15, 2011 928.30 932.53 913.90 919.01 0 -18.01(-1.92%)
Jun 14, 2011 932.89 943.31 929.59 937.02 0 +12.87(+1.39%)
Jun 13, 2011 929.14 935.95 917.60 924.15 0 -3.63(-0.39%)
Jun 10, 2011 939.25 940.86 925.65 927.78 0 -14.69(-1.56%)
Jun 09, 2011 942.13 949.11 937.62 942.47 0 +4.54(+0.48%)
Jun 08, 2011 939.72 949.06 933.84 937.93 0 +0.63(+0.07%)
Jun 07, 2011 943.10 949.70 935.39 937.30 0 -2.11(-0.22%)
Jun 06, 2011 945.76 950.35 935.75 939.41 0 -8.70(-0.92%)
Jun 03, 2011 943.28 956.75 939.45 948.12 0 -11.37(-1.19%)
May 24, 2011 959.15 968.54 954.24 959.49 0 +3.64(+0.38%)
May 23, 2011 952.69 961.33 948.48 955.85 0 -9.93(-1.03%)
May 20, 2011 971.40 974.80 959.98 965.78 0 -8.68(-0.89%)
May 19, 2011 973.56 978.49 964.03 974.45 0 +4.75(+0.49%)
May 18, 2011 962.08 974.34 955.93 969.71 0 +10.79(+1.13%)
May 17, 2011 953.62 964.92 947.52 958.92 0 +1.85(+0.19%)
May 16, 2011 956.89 968.94 953.42 957.07 0 -3.38(-0.35%)
May 13, 2011 965.64 971.91 954.22 960.45 0 -4.59(-0.48%)
May 12, 2011 956.84 970.29 947.17 965.04 0 +5.14(+0.54%)
May 11, 2011 969.63 973.73 953.03 959.90 0 -13.68(-1.41%)
May 10, 2011 968.84 978.16 963.91 973.58 0 +5.70(+0.59%)
May 09, 2011 964.01 973.53 957.09 967.89 0 +5.08(+0.53%)
May 06, 2011 971.13 979.01 956.01 962.80 0 -0.47(-0.05%)
May 05, 2011 968.42 977.34 953.41 963.27 0 -15.51(-1.59%)
May 04, 2011 982.02 988.70 968.45 978.79 0 -5.87(-0.60%)
May 03, 2011 988.23 994.57 975.14 984.65 0 -5.14(-0.52%)
May 02, 2011 988.41 991.38 985.69 989.79 0 -6.43(-0.65%)
Apr 29, 2011 992.43 1001 986.72 996.22 0 +5.16(+0.52%)
Apr 28, 2011 985.71 995.36 978.93 991.06 0 -1.48(-0.15%)
Apr 27, 2011 990.06 996.84 978.19 992.55 0 +3.02(+0.31%)
Apr 26, 2011 983.40 994.46 977.98 989.53 0 +11.16(+1.14%)
Apr 25, 2011 979.00 982.31 972.13 978.37 0 -1.39(-0.14%)
Apr 21, 2011 976.58 983.12 970.09 979.76 0 +4.97(+0.51%)
Apr 20, 2011 971.74 979.38 965.52 974.78 0 +15.05(+1.57%)
Apr 19, 2011 955.72 964.67 950.87 959.73 0 +4.21(+0.44%)
Apr 18, 2011 953.94 963.17 946.62 955.52 0 -10.45(-1.08%)
Apr 15, 2011 961.29 969.67 955.02 965.97 0 +8.02(+0.84%)
Apr 14, 2011 948.94 962.15 946.03 957.95 0 +1.74(+0.18%)
Apr 13, 2011 959.07 963.71 949.10 956.21 0 +0.29(+0.03%)
Apr 12, 2011 958.97 965.74 946.70 955.92 0 -11.41(-1.18%)
Apr 11, 2011 974.38 980.04 962.15 967.33 0 -6.77(-0.70%)
Apr 08, 2011 979.56 982.39 967.41 974.10 0 -2.29(-0.23%)
Apr 07, 2011 973.39 981.33 966.89 976.38 0 +2.04(+0.21%)
Apr 06, 2011 977.95 981.59 968.54 974.34 0 +0.65(+0.07%)
Apr 05, 2011 968.50 980.54 964.63 973.69 0 +1.25(+0.13%)
Apr 04, 2011 969.45 976.24 964.46 972.44 0 +3.05(+0.31%)
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.