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 (%)
Jan 30, 2009 9.525 9.525 9.233 9.233 537 -0.29(-3.00%)
Jan 29, 2009 8.870 9.519 8.870 9.519 9,309 +0.74(+8.41%)
Jan 28, 2009 9.811 9.811 8.781 8.781 2,887 -1.01(-10.28%)
Jan 27, 2009 9.793 9.793 9.787 9.787 335 +0.26(+2.69%)
Jan 26, 2009 9.525 9.840 9.525 9.531 4,782 -0.89(-8.51%)
Jan 23, 2009 10.41 10.42 10.41 10.42 1,175 +0.01(+0.06%)
Jan 22, 2009 10.12 10.41 10.12 10.41 335 +0.29(+2.88%)
Jan 21, 2009 10.42 10.42 10.12 10.12 1,679 -0.29(-2.80%)
Jan 20, 2009 9.674 10.41 9.543 10.41 1,343 +0.86(+8.97%)
Jan 16, 2009 9.709 9.717 9.537 9.555 1,998 -0.14(-1.41%)
Jan 15, 2009 9.525 9.692 9.525 9.692 702 -0.68(-6.54%)
Jan 14, 2009 9.519 10.42 9.519 10.37 9,670 +0.88(+9.22%)
Jan 13, 2009 8.805 9.501 8.805 9.495 1,624 +0.45(+4.93%)
Jan 12, 2009 8.947 9.227 8.781 9.049 12,811 +0.04(+0.46%)
Jan 09, 2009 9.227 9.799 9.007 9.007 11,179 -0.19(-2.07%)
Jan 08, 2009 9.197 9.197 9.197 9.197 335 -0.33(-3.44%)
Jan 07, 2009 9.406 9.525 9.108 9.525 1,679 +0.11(+1.20%)
Jan 06, 2009 10.11 10.11 9.406 9.412 3,668 -0.02(-0.19%)
Jan 05, 2009 9.525 9.525 9.412 9.430 3,947 -0.69(-6.82%)
Jan 02, 2009 9.251 10.12 9.251 10.12 601 +0.00(+0.00%)
Dec 31, 2008 9.662 10.12 9.031 10.12 6,611 +0.71(+7.60%)
Dec 30, 2008 9.531 9.531 9.227 9.406 3,863 -0.42(-4.24%)
Dec 29, 2008 9.820 9.924 9.727 9.823 9,506 -0.29(-2.88%)
Dec 26, 2008 9.823 10.11 9.525 10.11 2,230 +0.53(+5.53%)
Dec 24, 2008 9.733 9.733 9.584 9.584 4,703 -0.12(-1.23%)
Dec 23, 2008 9.698 10.06 9.519 9.703 11,427 -0.12(-1.21%)
Dec 22, 2008 9.906 10.11 9.733 9.823 15,563 -0.45(-4.35%)
Dec 19, 2008 9.823 10.27 9.775 10.27 9,232 +0.67(+7.01%)
Dec 18, 2008 9.692 9.723 9.596 9.596 888 -0.23(-2.30%)
Dec 17, 2008 9.823 9.823 9.817 9.823 6,452 -0.30(-2.94%)
Dec 16, 2008 10.37 10.37 10.11 10.12 2,387 +0.33(+3.41%)
Dec 15, 2008 10.00 10.00 9.703 9.787 2,351 -0.22(-2.20%)
Dec 12, 2008 10.02 10.02 10.01 10.01 335 -0.41(-3.94%)
Dec 11, 2008 10.88 10.88 10.42 10.42 1,007 +0.65(+6.70%)
Dec 08, 2008 9.525 9.764 9.764 9.764 1,007 +0.24(+2.51%)
Dec 05, 2008 9.525 9.525 9.525 9.525 0 +0.00(+0.00%)
Dec 04, 2008 9.823 9.823 9.525 9.525 1,007 +0.00(+0.00%)
Dec 03, 2008 9.823 9.823 9.525 9.525 1,268 -0.60(-5.88%)
Dec 02, 2008 10.72 10.72 9.593 10.12 2,150 +0.56(+5.85%)
Dec 01, 2008 9.573 9.573 9.561 9.561 2,015 +0.02(+0.19%)
Nov 28, 2008 9.543 9.574 9.537 9.543 4,241 +0.01(+0.12%)
Nov 26, 2008 9.525 9.596 9.525 9.531 3,040 -0.07(-0.68%)
Nov 25, 2008 9.584 9.596 9.584 9.596 5,917 -0.31(-3.17%)
Nov 24, 2008 10.12 10.12 9.525 9.911 4,852 -0.13(-1.32%)
Nov 21, 2008 9.531 10.04 9.531 10.04 898 +0.35(+3.62%)
Nov 20, 2008 10.27 10.27 9.692 9.692 671 -0.73(-6.97%)
Nov 19, 2008 10.42 10.42 10.42 10.42 167 -0.15(-1.41%)
Nov 18, 2008 10.18 10.67 9.757 10.57 4,920 -0.30(-2.74%)
Nov 17, 2008 10.40 11.07 10.12 10.86 7,676 +1.10(+11.28%)
Nov 14, 2008 9.763 9.763 9.763 9.763 0 +0.00(+0.00%)
Nov 13, 2008 9.703 9.763 9.703 9.763 7,784 +0.24(+2.50%)
Nov 12, 2008 8.924 9.882 8.632 9.525 14,856 -0.23(-2.32%)
Nov 11, 2008 9.525 9.751 9.525 9.751 3,359 +0.02(+0.18%)
Nov 10, 2008 9.775 9.775 9.703 9.733 9,324 -0.03(-0.31%)
Nov 07, 2008 9.763 9.763 9.763 9.763 839 +0.60(+6.49%)
Nov 06, 2008 10.60 10.60 9.168 9.168 3,191 +0.00(+0.00%)
Nov 05, 2008 9.150 9.168 8.930 9.168 2,843 +0.24(+2.67%)
Nov 04, 2008 8.918 8.930 8.918 8.930 1,007 +0.00(+0.00%)
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.