Amer Natl Insurance (NQ: ANAT )

190.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 105.00 105.00 102.64 103.28 52,411 -1.07(-1.03%)
Oct 29, 2015 103.64 104.73 103.61 104.35 34,217 +0.09(+0.09%)
Oct 28, 2015 103.65 104.38 101.51 104.26 25,965 +1.34(+1.30%)
Oct 27, 2015 104.08 104.08 101.85 102.92 44,959 -1.09(-1.05%)
Oct 26, 2015 104.59 104.59 102.73 104.01 35,197 -0.24(-0.23%)
Oct 23, 2015 103.44 104.58 102.65 104.25 45,598 +1.44(+1.40%)
Oct 22, 2015 102.48 103.18 102.29 102.81 26,973 +0.84(+0.82%)
Oct 21, 2015 102.90 103.08 101.57 101.97 20,824 -0.51(-0.50%)
Oct 20, 2015 102.21 102.95 101.74 102.48 27,146 +0.71(+0.70%)
Oct 19, 2015 102.00 102.15 101.07 101.77 45,472 -0.38(-0.37%)
Oct 16, 2015 101.52 102.16 101.09 102.15 23,836 +0.95(+0.94%)
Oct 15, 2015 100.63 101.32 100.08 101.20 25,348 +1.36(+1.36%)
Oct 14, 2015 101.37 101.50 99.71 99.84 16,277 -1.53(-1.51%)
Oct 13, 2015 101.44 102.35 101.05 101.37 31,913 -0.19(-0.19%)
Oct 12, 2015 100.70 101.66 100.39 101.56 23,579 +0.92(+0.91%)
Oct 09, 2015 101.81 102.40 100.30 100.64 32,222 -1.23(-1.21%)
Oct 08, 2015 100.65 102.48 100.14 101.87 55,151 +1.18(+1.17%)
Oct 07, 2015 99.50 101.21 99.50 100.69 56,953 +1.62(+1.64%)
Oct 06, 2015 98.74 99.50 98.37 99.07 19,826 +0.28(+0.28%)
Oct 05, 2015 96.71 98.93 96.71 98.79 54,159 +2.74(+2.85%)
Oct 02, 2015 96.00 96.43 94.01 96.05 90,344 -0.93(-0.96%)
Oct 01, 2015 98.01 98.15 96.21 96.98 68,157 -0.66(-0.68%)
Sep 30, 2015 97.83 97.97 97.24 97.64 66,344 +0.14(+0.14%)
Sep 29, 2015 98.02 98.04 96.40 97.50 57,249 -0.12(-0.12%)
Sep 28, 2015 98.70 99.57 97.62 97.62 65,807 -1.86(-1.87%)
Sep 25, 2015 99.10 100.24 98.82 99.48 88,196 +0.57(+0.58%)
Sep 24, 2015 98.19 99.55 98.19 98.91 138,309 -0.19(-0.19%)
Sep 23, 2015 98.79 99.43 98.35 99.10 72,528 +0.10(+0.10%)
Sep 22, 2015 99.00 100.06 98.58 99.00 34,063 -0.99(-0.99%)
Sep 21, 2015 100.24 100.86 99.80 99.99 33,275 +0.41(+0.41%)
Sep 18, 2015 100.86 100.87 99.14 99.58 68,203 -2.48(-2.43%)
Sep 17, 2015 103.00 103.98 101.88 102.06 43,793 -1.28(-1.24%)
Sep 16, 2015 102.74 103.82 102.09 103.34 66,369 +0.92(+0.90%)
Sep 15, 2015 101.79 103.81 101.44 102.42 105,092 +0.73(+0.72%)
Sep 14, 2015 101.62 102.65 101.17 101.69 40,592 -0.19(-0.19%)
Sep 11, 2015 100.14 103.99 99.86 101.88 40,479 +1.64(+1.64%)
Sep 10, 2015 99.55 101.36 99.55 100.24 94,829 +0.80(+0.80%)
Sep 09, 2015 99.17 101.19 98.61 99.44 122,205 +1.19(+1.21%)
Sep 08, 2015 99.38 99.38 97.62 98.25 122,155 +0.10(+0.10%)
Sep 04, 2015 98.36 98.15 98.15 98.15 107,700 -1.33(-1.34%)
Sep 03, 2015 98.74 99.63 98.29 99.48 68,816 +1.23(+1.25%)
Sep 02, 2015 98.02 98.47 97.12 98.25 97,549 +0.47(+0.48%)
Sep 01, 2015 95.68 99.11 95.68 97.78 74,158 -1.51(-1.52%)
Aug 31, 2015 99.99 100.41 98.96 99.29 119,823 -1.54(-1.53%)
Aug 28, 2015 100.35 101.07 99.40 100.83 60,630 +0.02(+0.02%)
Aug 27, 2015 100.65 101.76 99.61 100.81 30,868 +1.16(+1.16%)
Aug 26, 2015 98.58 100.06 97.08 99.65 65,161 +2.53(+2.61%)
Aug 25, 2015 98.86 98.86 96.76 97.12 121,018 +0.34(+0.35%)
Aug 24, 2015 95.96 99.54 95.29 96.78 68,352 -3.22(-3.22%)
Aug 21, 2015 101.21 101.98 99.69 100.00 34,852 -1.91(-1.87%)
Aug 20, 2015 103.44 103.44 101.90 101.91 28,301 -1.78(-1.72%)
Aug 19, 2015 104.19 104.95 102.46 103.69 32,955 -0.60(-0.58%)
Aug 18, 2015 104.34 105.13 104.01 104.29 19,739 -0.59(-0.56%)
Aug 17, 2015 104.43 105.18 103.68 104.88 23,271 -0.03(-0.03%)
Aug 14, 2015 103.51 105.26 103.51 104.91 35,376 +0.83(+0.80%)
Aug 13, 2015 102.79 104.49 102.51 104.08 52,522 +1.35(+1.31%)
Aug 12, 2015 105.75 105.75 101.90 102.73 73,792 -1.86(-1.78%)
Aug 11, 2015 104.28 105.49 103.98 104.59 83,095 -0.27(-0.26%)
Aug 10, 2015 104.22 105.74 103.87 104.86 34,394 +1.33(+1.28%)
Aug 07, 2015 103.72 104.47 102.36 103.53 110,491 -0.18(-0.17%)
Aug 06, 2015 105.06 105.06 102.62 103.71 72,869 -0.92(-0.88%)
Aug 05, 2015 105.21 105.99 104.12 104.63 77,640 -0.45(-0.43%)
Aug 04, 2015 105.54 106.17 104.92 105.08 91,114 -1.09(-1.03%)
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.