Anfield Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2015	28.75	28.75	28.75	28.75	28.75	-	-
Aug 13, 2015	28.75	28.75	28.75	28.75	28.75	-	-
Aug 12, 2015	28.75	28.75	28.75	28.75	28.75	-	-
Aug 11, 2015	28.75	28.75	28.75	28.75	28.75	-	-
Aug 10, 2015	28.75	28.75	28.75	28.75	28.75	-	-
Aug 7, 2015	28.75	28.75	28.75	28.75	28.75	-	-
Aug 6, 2015	28.74	28.75	28.73	28.75	28.75	0.07%	1,580,683
Aug 5, 2015	28.74	28.75	28.73	28.73	28.73	-	3,343,207
Aug 4, 2015	28.73	28.74	28.73	28.73	28.73	-	267,874
Aug 3, 2015	28.76	28.76	28.73	28.73	28.73	-0.07%	433,112
Jul 31, 2015	28.73	28.75	28.72	28.75	28.75	0.10%	173,867
Jul 30, 2015	28.71	28.73	28.70	28.72	28.72	0.07%	960,089
Jul 29, 2015	28.72	28.73	28.70	28.70	28.70	-0.07%	250,148
Jul 28, 2015	28.87	28.87	28.70	28.72	28.72	0.03%	195,655
Jul 27, 2015	28.70	28.72	28.70	28.71	28.71	0.03%	238,585
Jul 24, 2015	28.70	28.72	28.70	28.70	28.70	-	194,606
Jul 23, 2015	28.73	28.73	28.70	28.70	28.70	-0.07%	248,102
Jul 22, 2015	28.70	28.73	28.70	28.72	28.72	0.07%	145,238
Jul 21, 2015	28.75	28.75	28.70	28.70	28.70	-	230,095
Jul 20, 2015	28.68	28.72	28.68	28.70	28.70	0.07%	379,572
Jul 17, 2015	28.69	28.71	28.68	28.68	28.68	-0.03%	248,710
Jul 16, 2015	28.71	28.73	28.69	28.69	28.69	-	318,099
Jul 15, 2015	28.69	28.72	28.69	28.69	28.69	-0.03%	141,388
Jul 14, 2015	28.70	28.73	28.69	28.70	28.70	-	183,648
Jul 13, 2015	28.71	28.81	28.69	28.70	28.70	-	284,359
Jul 10, 2015	28.70	28.71	28.67	28.70	28.70	0.07%	273,232
Jul 9, 2015	28.71	28.73	28.68	28.68	28.68	-0.07%	790,589
Jul 8, 2015	28.70	28.73	28.68	28.70	28.70	-0.07%	943,993
Jul 7, 2015	28.68	28.73	28.67	28.72	28.72	0.14%	413,823
Jul 6, 2015	28.65	28.69	28.64	28.68	28.68	0.07%	451,423
Jul 2, 2015	28.68	28.70	28.65	28.66	28.66	0.03%	314,568
Jul 1, 2015	28.62	28.70	28.60	28.65	28.65	0.07%	413,969
Jun 30, 2015	28.64	28.64	28.61	28.63	28.63	0.03%	280,149
Jun 29, 2015	28.62	28.65	28.61	28.62	28.62	-	311,097
Jun 26, 2015	28.62	28.64	28.61	28.62	28.62	-	431,690
Jun 25, 2015	28.60	28.64	28.59	28.62	28.62	0.14%	375,703
Jun 24, 2015	28.60	28.63	28.58	28.58	28.58	-0.03%	446,864
Jun 23, 2015	28.62	28.63	28.59	28.59	28.59	-0.07%	628,496
Jun 22, 2015	28.64	28.66	28.61	28.61	28.61	-0.10%	260,558
Jun 19, 2015	28.64	28.68	28.62	28.64	28.64	0.07%	686,048
Jun 18, 2015	28.67	28.70	28.61	28.62	28.62	-0.21%	595,141
Jun 17, 2015	28.65	28.68	28.63	28.68	28.68	0.07%	389,032
Jun 16, 2015	28.59	28.66	28.59	28.66	28.66	0.21%	462,790
Jun 15, 2015	28.60	28.62	28.58	28.60	28.60	-	1,166,175
Jun 12, 2015	28.62	28.64	28.60	28.60	28.60	-0.07%	447,812
Jun 11, 2015	28.64	28.65	28.62	28.62	28.62	-0.03%	221,401
Jun 10, 2015	28.64	28.66	28.62	28.63	28.63	-0.03%	404,889
Jun 9, 2015	28.60	28.65	28.60	28.64	28.64	0.14%	311,303
Jun 8, 2015	28.62	28.63	28.60	28.60	28.60	-0.03%	345,267
Jun 5, 2015	28.62	28.62	28.59	28.61	28.61	0.03%	363,244