Amer Natl Insurance (NQ: ANAT )

189.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 115.99 116.14 115.96 116.00 8,051 -0.29(-0.25%)
Oct 30, 2006 116.00 116.29 115.82 116.29 10,789 +0.29(+0.25%)
Oct 27, 2006 116.50 116.50 115.57 116.00 3,863 -0.70(-0.60%)
Oct 26, 2006 115.75 116.95 115.18 116.70 14,968 +0.95(+0.82%)
Oct 25, 2006 118.02 118.02 115.31 115.75 11,175 -3.20(-2.69%)
Oct 24, 2006 118.75 119.00 117.59 118.95 2,652 +0.75(+0.63%)
Oct 23, 2006 118.25 118.25 118.00 118.20 1,101 +0.15(+0.13%)
Oct 20, 2006 119.99 119.99 118.05 118.05 1,916 -2.69(-2.23%)
Oct 19, 2006 120.93 120.93 119.89 120.74 1,555 +0.74(+0.62%)
Oct 18, 2006 119.58 120.15 119.00 120.00 3,243 +0.50(+0.42%)
Oct 17, 2006 118.57 119.69 118.57 119.50 300 +0.94(+0.79%)
Oct 16, 2006 118.54 120.00 118.54 118.56 6,394 -1.04(-0.87%)
Oct 13, 2006 118.98 119.60 118.60 119.60 3,308 +0.46(+0.39%)
Oct 12, 2006 119.14 119.14 118.55 119.14 437 +0.54(+0.46%)
Oct 11, 2006 118.46 118.60 117.56 118.60 900 -0.20(-0.17%)
Oct 10, 2006 117.80 118.80 117.78 118.80 2,045 +1.80(+1.54%)
Oct 09, 2006 115.97 117.00 115.97 117.00 200 +0.22(+0.19%)
Oct 06, 2006 117.10 117.10 116.78 116.78 900 -0.20(-0.17%)
Oct 05, 2006 116.93 117.55 116.37 116.98 5,649 +0.05(+0.04%)
Oct 04, 2006 116.93 116.93 116.93 116.93 100 +0.97(+0.84%)
Oct 03, 2006 115.88 116.00 115.88 115.96 1,420 +0.08(+0.07%)
Oct 02, 2006 115.10 115.88 113.99 115.88 2,265 -0.02(-0.02%)
Sep 29, 2006 114.00 115.99 114.00 115.90 8,542 +2.36(+2.08%)
Sep 28, 2006 113.60 114.27 113.32 113.54 975 -0.48(-0.42%)
Sep 27, 2006 113.90 114.95 113.90 114.02 1,601 -0.47(-0.41%)
Sep 26, 2006 113.37 114.49 113.30 114.49 1,035 +0.85(+0.75%)
Sep 25, 2006 114.88 114.88 113.10 113.64 3,448 -1.28(-1.11%)
Sep 22, 2006 115.28 115.61 114.00 114.92 4,665 +0.36(+0.31%)
Sep 21, 2006 113.54 115.00 113.54 114.56 7,168 +0.43(+0.38%)
Sep 20, 2006 114.61 115.00 114.13 114.13 9,308 -0.87(-0.76%)
Sep 19, 2006 115.00 115.15 114.58 115.00 1,331 +0.55(+0.48%)
Sep 18, 2006 114.45 114.45 114.45 114.45 301 +0.00(+0.00%)
Sep 15, 2006 116.35 116.35 114.43 114.45 2,685 -0.94(-0.81%)
Sep 14, 2006 115.84 115.84 115.39 115.39 608 +0.12(+0.10%)
Sep 13, 2006 115.67 115.67 114.35 115.27 2,086 -0.68(-0.59%)
Sep 12, 2006 115.00 115.95 115.00 115.95 402 +1.05(+0.91%)
Sep 11, 2006 112.95 114.90 112.20 114.90 8,428 +0.65(+0.57%)
Sep 08, 2006 115.81 115.81 114.25 114.25 3,393 -1.13(-0.98%)
Sep 07, 2006 115.00 115.94 114.77 115.38 4,000 +0.38(+0.33%)
Sep 06, 2006 115.00 115.00 115.00 115.00 875 -0.07(-0.06%)
Sep 05, 2006 114.22 115.75 113.76 115.07 2,000 +0.77(+0.67%)
Sep 01, 2006 114.87 116.20 114.30 114.30 926 -0.74(-0.64%)
Aug 31, 2006 115.41 115.50 115.04 115.04 2,257 +0.09(+0.08%)
Aug 30, 2006 115.90 115.90 114.54 114.95 3,644 +0.35(+0.30%)
Aug 29, 2006 113.50 114.60 113.50 114.60 200 +0.60(+0.53%)
Aug 28, 2006 113.25 114.30 113.10 114.00 8,770 +0.53(+0.47%)
Aug 25, 2006 113.20 113.75 113.20 113.47 4,358 +0.12(+0.11%)
Aug 24, 2006 113.73 114.23 113.35 113.35 1,330 -1.36(-1.19%)
Aug 23, 2006 114.57 114.71 113.94 114.71 1,600 -0.94(-0.81%)
Aug 22, 2006 114.75 115.65 114.10 115.65 10,132 +0.90(+0.78%)
Aug 21, 2006 114.50 115.00 114.50 114.75 1,287 +0.69(+0.60%)
Aug 18, 2006 113.83 114.55 113.83 114.06 560 +0.04(+0.04%)
Aug 17, 2006 114.76 114.76 114.02 114.02 1,846 +0.02(+0.02%)
Aug 16, 2006 115.79 115.79 113.76 114.00 4,874 +0.46(+0.41%)
Aug 15, 2006 113.52 114.31 113.52 113.54 2,700 -0.98(-0.86%)
Aug 14, 2006 113.83 114.85 113.58 114.52 1,800 +0.53(+0.46%)
Aug 11, 2006 114.00 114.01 113.60 113.99 2,303 -0.60(-0.52%)
Aug 10, 2006 114.23 114.59 113.81 114.59 2,993 +0.63(+0.55%)
Aug 09, 2006 115.72 115.83 113.12 113.96 5,429 -0.88(-0.77%)
Aug 08, 2006 115.92 115.92 113.62 114.84 2,804 -0.72(-0.62%)
Aug 07, 2006 113.62 115.56 113.40 115.56 11,281 +1.45(+1.27%)
Aug 04, 2006 114.00 115.64 114.00 114.10 1,200 -0.90(-0.78%)
Aug 03, 2006 114.80 115.24 114.33 115.00 4,266 +0.80(+0.70%)
Aug 02, 2006 114.40 114.40 113.99 114.20 20,254 +0.18(+0.16%)
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.