Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Natl Bksh (NQ: AMNB )

47.76 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2024 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 (%)
Jun 30, 2009 11.83 11.92 11.24 11.45 48,284 -0.34(-2.92%)
Jun 29, 2009 12.20 12.34 11.60 11.79 75,126 -0.95(-7.42%)
Jun 26, 2009 11.59 13.08 11.32 12.74 1,494,321 +1.20(+10.41%)
Jun 25, 2009 11.21 11.54 10.34 11.54 61,753 +0.69(+6.36%)
Jun 24, 2009 10.69 10.97 10.57 10.85 8,985 +0.27(+2.59%)
Jun 23, 2009 11.11 11.11 10.50 10.57 11,942 -0.65(-5.78%)
Jun 22, 2009 11.16 11.22 10.55 11.22 18,899 +0.14(+1.23%)
Jun 19, 2009 10.74 11.21 10.74 11.08 31,320 +0.32(+2.93%)
Jun 18, 2009 10.58 10.77 10.30 10.77 6,705 +0.36(+3.43%)
Jun 17, 2009 10.70 10.94 10.41 10.41 13,105 -0.34(-3.21%)
Jun 16, 2009 10.76 10.85 10.39 10.76 19,822 -0.18(-1.68%)
Jun 15, 2009 10.70 11.01 10.32 10.94 24,903 -0.23(-2.08%)
Jun 12, 2009 10.93 11.17 10.83 11.17 5,580 +0.23(+2.12%)
Jun 11, 2009 10.83 11.01 10.64 10.94 16,538 +0.42(+4.01%)
Jun 10, 2009 10.77 10.99 10.45 10.52 12,727 -0.29(-2.69%)
Jun 09, 2009 10.51 10.88 10.44 10.81 4,755 +0.26(+2.42%)
Jun 08, 2009 10.41 10.55 10.41 10.55 6,345 +0.22(+2.13%)
Jun 05, 2009 10.66 10.66 10.33 10.33 12,170 -0.37(-3.44%)
Jun 04, 2009 10.41 10.70 10.41 10.70 8,306 +0.34(+3.27%)
Jun 03, 2009 10.88 10.88 10.32 10.36 4,898 -0.57(-5.22%)
Jun 02, 2009 10.88 10.94 10.66 10.94 6,703 +0.17(+1.55%)
Jun 01, 2009 10.94 10.94 10.77 10.77 4,708 -0.32(-2.90%)
May 29, 2009 10.91 11.09 10.76 11.09 6,018 +0.24(+2.25%)
May 28, 2009 11.23 11.23 10.83 10.85 3,371 -0.04(-0.38%)
May 27, 2009 11.39 11.39 10.86 10.89 4,784 -0.56(-4.88%)
May 26, 2009 11.83 11.83 11.17 11.45 31,890 +0.00(+0.00%)
May 22, 2009 11.15 11.71 10.96 11.45 41,226 +0.30(+2.72%)
May 21, 2009 10.70 11.33 10.70 11.14 47,455 +0.57(+5.40%)
May 20, 2009 10.41 10.90 10.41 10.57 47,457 +0.08(+0.74%)
May 19, 2009 9.900 10.50 9.900 10.50 19,146 +0.54(+5.37%)
May 18, 2009 10.11 10.11 9.960 9.960 2,277 -0.15(-1.47%)
May 15, 2009 10.03 10.11 9.716 10.11 6,079 +0.12(+1.19%)
May 14, 2009 9.990 9.990 9.990 9.990 504 +0.00(+0.00%)
May 13, 2009 9.960 10.06 9.853 9.990 8,408 +0.25(+2.56%)
May 12, 2009 9.514 9.871 9.740 9.740 3,119 -0.04(-0.43%)
May 11, 2009 9.686 10.07 9.669 9.782 13,874 -0.09(-0.90%)
May 08, 2009 9.603 9.960 9.603 9.871 18,694 +0.30(+3.11%)
May 07, 2009 9.805 9.811 9.573 9.573 6,854 -0.24(-2.42%)
May 06, 2009 9.496 9.811 9.496 9.811 10,620 +0.15(+1.54%)
May 05, 2009 9.645 9.752 9.645 9.663 5,717 -0.04(-0.37%)
May 04, 2009 9.799 9.805 9.490 9.698 60,877 -0.08(-0.85%)
May 01, 2009 9.514 9.895 9.514 9.782 12,611 +0.40(+4.31%)
Apr 30, 2009 9.663 9.663 9.377 9.377 5,701 -0.30(-3.07%)
Apr 29, 2009 9.591 9.776 9.573 9.674 27,183 +0.16(+1.69%)
Apr 28, 2009 9.472 9.776 9.454 9.514 39,061 +0.13(+1.39%)
Apr 27, 2009 9.282 9.401 9.205 9.383 5,329 -0.01(-0.13%)
Apr 24, 2009 9.389 9.395 9.389 9.395 504 +0.14(+1.54%)
Apr 23, 2009 9.365 9.365 9.252 9.252 336 -0.26(-2.75%)
Apr 22, 2009 9.502 9.514 9.502 9.514 840 +0.00(+0.00%)
Apr 21, 2009 9.514 9.514 9.514 9.514 1,886 -0.03(-0.31%)
Apr 20, 2009 9.633 9.686 9.270 9.544 3,363 +0.15(+1.58%)
Apr 17, 2009 9.460 9.526 9.098 9.395 9,915 -0.03(-0.32%)
Apr 16, 2009 9.353 9.449 9.258 9.425 8,642 -0.17(-1.80%)
Apr 15, 2009 9.246 9.716 9.246 9.597 11,117 -0.01(-0.12%)
Apr 14, 2009 9.954 9.954 9.472 9.609 19,800 -0.01(-0.06%)
Apr 13, 2009 9.246 9.906 9.145 9.615 34,759 -0.49(-4.83%)
Apr 09, 2009 9.181 10.10 9.151 10.10 12,359 +0.95(+10.40%)
Apr 08, 2009 9.770 9.770 8.943 9.151 13,238 -0.56(-5.76%)
Apr 07, 2009 9.336 9.811 9.336 9.710 8,671 +0.32(+3.35%)
Apr 06, 2009 9.609 9.752 9.145 9.395 5,213 -0.70(-6.95%)
Apr 03, 2009 9.003 10.10 8.913 10.10 14,479 +1.11(+12.38%)
Apr 02, 2009 8.919 9.877 8.919 8.985 11,913 -0.05(-0.59%)
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.