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 (%)
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%)
Nov 03, 2008 8.930 8.930 8.930 8.930 167 +0.30(+3.45%)
Oct 31, 2008 8.840 9.501 8.632 8.632 2,885 +0.29(+3.50%)
Oct 30, 2008 8.977 8.977 8.340 8.340 3,359 -0.61(-6.79%)
Oct 29, 2008 9.817 9.817 8.947 8.947 2,341 -0.88(-8.91%)
Oct 28, 2008 9.168 9.965 9.162 9.823 7,834 +0.60(+6.45%)
Oct 27, 2008 9.227 9.227 9.227 9.227 0 +0.00(+0.00%)
Oct 24, 2008 9.227 9.227 9.227 9.227 3,191 -0.74(-7.46%)
Oct 23, 2008 9.971 9.971 9.971 9.971 0 +0.00(+0.00%)
Oct 22, 2008 9.519 9.971 9.465 9.971 1,007 +0.37(+3.84%)
Oct 21, 2008 9.459 9.826 9.406 9.602 5,272 +0.17(+1.77%)
Oct 20, 2008 9.436 9.436 9.436 9.436 1,847 +0.01(+0.06%)
Oct 17, 2008 9.430 9.436 9.406 9.430 2,519 +0.00(+0.00%)
Oct 16, 2008 9.430 9.436 9.227 9.430 4,627 +0.20(+2.19%)
Oct 15, 2008 9.418 9.430 9.227 9.227 2,015 +0.01(+0.06%)
Oct 14, 2008 9.227 9.227 8.942 9.221 4,985 -0.01(-0.06%)
Oct 13, 2008 9.430 9.430 9.227 9.227 5,842 +0.28(+3.09%)
Oct 10, 2008 9.436 9.436 8.930 8.950 6,793 -0.43(-4.54%)
Oct 09, 2008 9.382 9.525 9.376 9.376 1,175 -0.06(-0.63%)
Oct 08, 2008 9.436 9.436 9.436 9.436 167 +0.06(+0.63%)
Oct 07, 2008 9.525 9.614 9.376 9.376 13,102 +0.18(+1.94%)
Oct 06, 2008 9.001 9.852 9.001 9.197 17,683 -0.33(-3.44%)
Oct 03, 2008 10.54 10.57 9.447 9.525 28,938 -0.93(-8.88%)
Oct 02, 2008 10.42 10.45 10.42 10.45 2,855 -0.26(-2.44%)
Oct 01, 2008 10.71 10.72 10.71 10.72 1,202 +0.00(+0.00%)
Sep 30, 2008 10.72 10.72 10.72 10.72 6,319 +0.29(+2.80%)
Sep 29, 2008 10.42 10.42 10.42 10.42 1,175 +0.00(+0.00%)
Sep 26, 2008 10.74 10.75 10.42 10.42 6,070 -0.29(-2.72%)
Sep 25, 2008 10.72 10.72 10.72 10.72 1,007 -0.01(-0.06%)
Sep 24, 2008 10.86 11.31 10.72 10.72 2,099 +0.01(+0.06%)
Sep 23, 2008 10.72 10.72 10.72 10.72 1,679 +0.00(+0.00%)
Sep 22, 2008 11.91 11.91 10.57 10.72 4,259 +0.00(+0.00%)
Sep 19, 2008 10.71 10.72 10.48 10.72 10,498 +0.59(+5.82%)
Sep 18, 2008 10.41 10.42 10.13 10.13 4,367 -0.29(-2.80%)
Sep 17, 2008 10.07 10.42 10.07 10.42 2,183 +0.00(+0.00%)
Sep 16, 2008 10.02 11.66 10.02 10.42 12,756 +0.09(+0.86%)
Sep 15, 2008 10.42 10.42 9.882 10.33 6,265 -0.06(-0.57%)
Sep 12, 2008 10.70 10.70 10.39 10.39 3,452 -0.30(-2.79%)
Sep 11, 2008 10.56 10.69 10.13 10.69 14,076 +0.51(+4.97%)
Sep 10, 2008 10.18 10.18 10.18 10.18 4,031 -0.14(-1.33%)
Sep 09, 2008 10.31 10.32 10.31 10.32 1,427 -0.04(-0.40%)
Sep 08, 2008 10.41 10.41 10.36 10.36 1,007 +0.10(+0.99%)
Sep 04, 2008 10.12 10.26 10.26 10.26 3,191 +0.14(+1.41%)
Sep 03, 2008 10.13 10.13 9.971 10.11 1,511 -0.01(-0.12%)
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.