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 (%)
Apr 30, 2009 9.674 9.674 9.388 9.388 5,694 -0.30(-3.07%)
Apr 29, 2009 9.602 9.787 9.584 9.686 27,152 +0.16(+1.69%)
Apr 28, 2009 9.483 9.787 9.465 9.525 39,016 +0.13(+1.39%)
Apr 27, 2009 9.293 9.412 9.215 9.394 5,323 -0.01(-0.13%)
Apr 24, 2009 9.400 9.406 9.400 9.406 503 +0.14(+1.54%)
Apr 23, 2009 9.376 9.376 9.263 9.263 335 -0.26(-2.75%)
Apr 22, 2009 9.513 9.525 9.513 9.525 839 +0.00(+0.00%)
Apr 21, 2009 9.525 9.525 9.525 9.525 1,884 -0.03(-0.31%)
Apr 20, 2009 9.644 9.698 9.281 9.555 3,359 +0.15(+1.58%)
Apr 17, 2009 9.471 9.537 9.108 9.406 9,904 -0.03(-0.32%)
Apr 16, 2009 9.364 9.459 9.269 9.436 8,632 -0.17(-1.80%)
Apr 15, 2009 9.257 9.727 9.257 9.608 11,105 -0.01(-0.12%)
Apr 14, 2009 9.965 9.965 9.483 9.620 19,778 -0.01(-0.06%)
Apr 13, 2009 9.257 9.918 9.156 9.626 34,720 -0.49(-4.83%)
Apr 09, 2009 9.192 10.11 9.162 10.11 12,344 +0.95(+10.40%)
Apr 08, 2009 9.781 9.781 8.953 9.162 13,223 -0.56(-5.76%)
Apr 07, 2009 9.346 9.823 9.346 9.721 8,661 +0.32(+3.35%)
Apr 06, 2009 9.620 9.763 9.156 9.406 5,207 -0.70(-6.95%)
Apr 03, 2009 9.013 10.11 8.924 10.11 14,463 +1.11(+12.38%)
Apr 02, 2009 8.930 9.888 8.930 8.995 11,899 -0.05(-0.59%)
Apr 01, 2009 9.305 9.305 8.930 9.049 4,750 -0.24(-2.56%)
Mar 31, 2009 9.525 10.06 9.287 9.287 32,134 -0.20(-2.07%)
Mar 30, 2009 9.525 9.989 9.447 9.483 8,217 -0.79(-7.65%)
Mar 26, 2009 10.19 10.64 10.10 10.27 31,130 -0.20(-1.88%)
Mar 25, 2009 9.555 10.69 9.525 10.47 17,874 +0.94(+9.88%)
Mar 24, 2009 9.531 9.531 9.525 9.525 1,061 +0.00(+0.00%)
Mar 23, 2009 9.549 9.549 9.430 9.525 3,745 +0.12(+1.27%)
Mar 20, 2009 9.519 9.519 9.227 9.406 2,758 +0.48(+5.33%)
Mar 19, 2009 8.959 8.959 8.870 8.930 1,175 -0.57(-5.96%)
Mar 18, 2009 9.436 9.519 8.840 9.495 4,031 +0.01(+0.13%)
Mar 17, 2009 8.912 9.483 8.909 9.483 1,090 +0.55(+6.20%)
Mar 16, 2009 9.031 9.031 8.632 8.930 2,380 +0.00(+0.00%)
Mar 13, 2009 8.930 8.930 8.751 8.930 2,066 +0.00(+0.00%)
Mar 12, 2009 8.930 8.950 8.930 8.930 8,422 -0.18(-2.02%)
Mar 11, 2009 8.930 9.227 8.930 9.114 31,076 +0.18(+2.07%)
Mar 10, 2009 8.797 9.227 8.781 8.930 20,777 +0.13(+1.45%)
Mar 09, 2009 9.227 9.227 8.787 8.802 15,958 -0.43(-4.61%)
Mar 06, 2009 9.227 9.227 8.944 9.227 4,199 +0.00(+0.00%)
Mar 05, 2009 9.227 9.233 9.183 9.227 22,840 -0.04(-0.39%)
Mar 04, 2009 9.525 9.525 9.263 9.263 2,351 +0.04(+0.39%)
Mar 02, 2009 9.227 9.227 9.138 9.227 1,007 -0.00(-0.03%)
Feb 27, 2009 9.227 9.230 9.227 9.230 2,183 +0.00(+0.03%)
Feb 26, 2009 9.227 9.227 9.227 9.227 1,343 +0.00(+0.00%)
Feb 25, 2009 9.293 9.525 9.144 9.227 3,023 -0.09(-0.96%)
Feb 24, 2009 9.227 9.317 9.227 9.317 1,879 +0.08(+0.90%)
Feb 23, 2009 9.495 9.674 9.227 9.233 4,224 -0.26(-2.70%)
Feb 20, 2009 9.078 9.489 9.049 9.489 15,244 +0.26(+2.84%)
Feb 19, 2009 9.233 9.257 8.968 9.227 13,023 +0.00(+0.00%)
Feb 18, 2009 9.546 9.546 9.168 9.227 9,774 -0.45(-4.62%)
Feb 17, 2009 9.692 10.11 9.674 9.674 4,377 -0.42(-4.13%)
Feb 13, 2009 9.525 10.09 9.525 10.09 1,421 +0.00(+0.00%)
Feb 12, 2009 10.09 10.09 9.215 10.09 11,847 +0.86(+9.35%)
Feb 11, 2009 9.227 9.227 9.227 9.227 1,679 -0.26(-2.76%)
Feb 10, 2009 9.227 9.489 8.930 9.489 1,847 +0.32(+3.51%)
Feb 09, 2009 8.930 9.168 8.930 9.168 1,847 +0.24(+2.67%)
Feb 06, 2009 8.930 8.930 8.930 8.930 839 +0.23(+2.67%)
Feb 05, 2009 8.769 9.174 8.483 8.697 13,744 -0.25(-2.83%)
Feb 04, 2009 8.950 8.950 8.950 8.950 167 -0.06(-0.63%)
Feb 03, 2009 9.263 9.263 8.936 9.007 3,154 -0.51(-5.32%)
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.