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 (%)
Feb 27, 2009 9.217 9.220 9.217 9.220 2,186 +0.00(+0.03%)
Feb 26, 2009 9.217 9.217 9.217 9.217 1,345 +0.00(+0.00%)
Feb 25, 2009 9.282 9.514 9.133 9.217 3,027 -0.09(-0.96%)
Feb 24, 2009 9.217 9.306 9.217 9.306 1,881 +0.08(+0.90%)
Feb 23, 2009 9.484 9.663 9.217 9.223 4,229 -0.26(-2.70%)
Feb 20, 2009 9.068 9.478 9.038 9.478 15,261 +0.26(+2.84%)
Feb 19, 2009 9.223 9.246 8.958 9.217 13,038 +0.00(+0.00%)
Feb 18, 2009 9.535 9.535 9.157 9.217 9,786 -0.45(-4.62%)
Feb 17, 2009 9.680 10.10 9.663 9.663 4,382 -0.42(-4.13%)
Feb 13, 2009 9.514 10.08 9.514 10.08 1,422 +0.00(+0.00%)
Feb 12, 2009 10.08 10.08 9.205 10.08 11,861 +0.86(+9.35%)
Feb 11, 2009 9.217 9.217 9.217 9.217 1,681 -0.26(-2.76%)
Feb 10, 2009 9.217 9.478 8.919 9.478 1,849 +0.32(+3.51%)
Feb 09, 2009 8.919 9.157 8.919 9.157 1,849 +0.24(+2.67%)
Feb 06, 2009 8.919 8.919 8.919 8.919 840 +0.23(+2.67%)
Feb 05, 2009 8.759 9.163 8.473 8.687 13,760 -0.25(-2.83%)
Feb 04, 2009 8.940 8.940 8.940 8.940 168 -0.06(-0.63%)
Feb 03, 2009 9.252 9.252 8.925 8.997 3,158 -0.51(-5.32%)
Feb 02, 2009 9.056 9.502 9.044 9.502 1,587 +0.28(+3.03%)
Jan 30, 2009 9.514 9.514 9.223 9.223 538 -0.29(-3.00%)
Jan 29, 2009 8.860 9.508 8.860 9.508 9,320 +0.74(+8.41%)
Jan 28, 2009 9.799 9.799 8.771 8.771 2,890 -1.00(-10.28%)
Jan 27, 2009 9.782 9.782 9.776 9.776 336 +0.26(+2.69%)
Jan 26, 2009 9.514 9.829 9.514 9.520 4,787 -0.89(-8.51%)
Jan 23, 2009 10.40 10.41 10.40 10.41 1,177 +0.01(+0.06%)
Jan 22, 2009 10.11 10.40 10.11 10.40 336 +0.29(+2.88%)
Jan 21, 2009 10.41 10.41 10.11 10.11 1,681 -0.29(-2.80%)
Jan 20, 2009 9.663 10.40 9.532 10.40 1,345 +0.86(+8.97%)
Jan 16, 2009 9.698 9.705 9.526 9.544 2,001 -0.14(-1.41%)
Jan 15, 2009 9.514 9.680 9.514 9.680 702 -0.68(-6.54%)
Jan 14, 2009 9.508 10.41 9.508 10.36 9,681 +0.87(+9.22%)
Jan 13, 2009 8.794 9.490 8.794 9.484 1,626 +0.45(+4.93%)
Jan 12, 2009 8.937 9.217 8.771 9.038 12,826 +0.04(+0.46%)
Jan 09, 2009 9.217 9.787 8.997 8.997 11,191 -0.19(-2.07%)
Jan 08, 2009 9.187 9.187 9.187 9.187 336 -0.33(-3.44%)
Jan 07, 2009 9.395 9.514 9.098 9.514 1,681 +0.11(+1.20%)
Jan 06, 2009 10.10 10.10 9.395 9.401 3,672 -0.02(-0.19%)
Jan 05, 2009 9.514 9.514 9.401 9.419 3,952 -0.69(-6.82%)
Jan 02, 2009 9.240 10.11 9.240 10.11 602 +0.00(+0.00%)
Dec 31, 2008 9.651 10.11 9.020 10.11 6,619 +0.71(+7.60%)
Dec 30, 2008 9.520 9.520 9.217 9.395 3,868 -0.42(-4.24%)
Dec 29, 2008 9.808 9.912 9.716 9.811 9,516 -0.29(-2.88%)
Dec 26, 2008 9.811 10.10 9.514 10.10 2,233 +0.53(+5.53%)
Dec 24, 2008 9.722 9.722 9.573 9.573 4,708 -0.12(-1.23%)
Dec 23, 2008 9.686 10.05 9.508 9.692 11,440 -0.12(-1.21%)
Dec 22, 2008 9.895 10.10 9.722 9.811 15,581 -0.45(-4.35%)
Dec 19, 2008 9.811 10.26 9.764 10.26 9,242 +0.67(+7.01%)
Dec 18, 2008 9.680 9.711 9.585 9.585 889 -0.23(-2.30%)
Dec 17, 2008 9.811 9.811 9.805 9.811 6,459 -0.30(-2.94%)
Dec 16, 2008 10.36 10.36 10.10 10.11 2,389 +0.33(+3.41%)
Dec 15, 2008 9.990 9.990 9.692 9.776 2,354 -0.22(-2.20%)
Dec 12, 2008 10.01 10.01 9.996 9.996 336 -0.41(-3.94%)
Dec 11, 2008 10.86 10.86 10.41 10.41 1,009 +0.65(+6.70%)
Dec 08, 2008 9.514 9.752 9.752 9.752 1,009 +0.24(+2.51%)
Dec 05, 2008 9.514 9.514 9.514 9.514 0 +0.00(+0.00%)
Dec 04, 2008 9.811 9.811 9.514 9.514 1,009 +0.00(+0.00%)
Dec 03, 2008 9.811 9.811 9.514 9.514 1,269 -0.59(-5.88%)
Dec 02, 2008 10.70 10.70 9.582 10.11 2,152 +0.56(+5.85%)
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.