AMERICAN NATIONAL $21.53

up +0.45


24/5/2013 04:24 PM  |  NASDAQ : AMNB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

AMNB historical data

Date Open High Low Close Volume
5/24/2013 21.02 21.68 21.02 21.53 45
5/23/2013 20.98 21.31 20.80 21.08 36
5/22/2013 21.56 21.65 20.94 21.02 99
5/21/2013 21.46 21.73 21.23 21.62 89
5/20/2013 21.33 21.78 21.33 21.39 136
5/17/2013 21.49 21.61 21.27 21.46 115
5/16/2013 21.20 21.52 21.20 21.34 56
5/15/2013 21.33 21.41 21.21 21.30 45
5/14/2013 21.12 21.40 21.10 21.40 195
5/13/2013 21.22 21.38 20.85 21.16 125
5/10/2013 21.26 21.44 20.92 21.27 96
5/9/2013 21.20 21.41 21.02 21.23 77
5/8/2013 21.03 21.23 20.80 21.08 125
5/7/2013 21.26 21.53 21.00 21.15 123
5/6/2013 21.30 21.43 21.21 21.30 43
5/3/2013 20.81 21.40 20.44 21.28 180
5/2/2013 20.38 21.12 20.38 20.60 179
5/1/2013 21.63 21.86 20.22 20.22 212
4/30/2013 21.33 21.78 21.32 21.73 55
4/29/2013 21.25 21.46 21.01 21.44 115
4/26/2013 21.40 21.40 21.01 21.01 86
4/25/2013 21.44 21.54 21.25 21.42 44
4/24/2013 21.32 21.58 21.18 21.43 40
4/23/2013 21.00 21.30 20.91 21.23 144
4/22/2013 20.90 20.99 20.58 20.93 57
4/19/2013 20.42 20.85 20.42 20.82 71
4/18/2013 20.16 20.65 20.11 20.39 245
4/17/2013 20.20 20.39 19.60 20.07 131
4/16/2013 20.49 20.71 20.06 20.31 237
4/15/2013 20.48 20.74 20.25 20.41 317
4/12/2013 20.56 20.79 20.14 20.54 300
4/11/2013 20.47 20.80 20.44 20.64 41
4/10/2013 19.93 20.67 19.93 20.50 280
4/9/2013 19.95 20.00 19.67 19.85 89
4/8/2013 20.13 20.13 19.75 19.96 47
4/5/2013 19.81 20.09 19.81 20.08 94
4/4/2013 20.04 20.36 19.77 20.07 145
4/3/2013 20.25 20.64 19.99 20.04 113
4/2/2013 20.73 21.19 20.06 20.22 193
4/1/2013 21.45 21.55 20.71 20.71 174
3/28/2013 21.79 21.84 21.06 21.56 194
3/27/2013 21.81 21.85 21.70 21.70 60
3/26/2013 21.92 21.95 21.62 21.95 104
3/25/2013 21.94 22.00 21.69 21.83 158
3/22/2013 21.30 21.92 21.30 21.87 206
3/21/2013 20.90 21.16 20.85 21.12 55
3/20/2013 21.00 21.75 20.88 20.98 348
3/19/2013 21.32 21.35 20.73 21.07 208
3/18/2013 21.10 21.30 21.10 21.14 73
3/15/2013 21.43 21.43 21.10 21.18 367
3/14/2013 21.45 21.45 21.15 21.38 33
3/13/2013 21.01 21.50 20.92 21.11 64
3/12/2013 21.19 21.40 20.93 21.18 121
3/11/2013 21.18 21.41 20.97 21.31 110
3/8/2013 20.98 21.57 20.64 21.18 126
3/7/2013 20.66 21.00 20.50 20.82 111
3/6/2013 20.61 20.80 20.61 20.72 57
3/5/2013 21.00 21.00 20.79 20.79 125
3/4/2013 20.41 20.78 20.41 20.71 52
3/1/2013 20.24 20.54 20.00 20.42 81
2/28/2013 20.35 20.69 20.01 20.23 182
2/27/2013 20.43 20.91 20.27 20.36 90
2/26/2013 20.33 20.71 20.15 20.29 129
2/25/2013 20.86 20.90 20.25 20.28 100
2/22/2013 20.18 20.79 20.04 20.79 157
2/21/2013 20.33 20.39 19.90 20.05 98
2/20/2013 20.50 20.50 20.31 20.31 124
2/19/2013 20.25 20.64 20.20 20.49 110
2/15/2013 20.17 20.41 20.01 20.20 195
2/14/2013 20.00 20.18 19.90 19.99 39
2/13/2013 20.31 20.31 19.88 20.04 38
2/12/2013 20.18 20.36 20.03 20.23 72
2/11/2013 20.10 20.28 20.10 20.22 38
2/8/2013 20.20 20.39 20.10 20.20 195
2/7/2013 20.22 20.28 19.92 20.18 63
2/6/2013 20.42 20.63 20.01 20.24 198
2/5/2013 20.92 20.92 20.30 20.75 96
2/4/2013 20.60 20.82 20.17 20.17 126
2/1/2013 20.37 20.68 20.30 20.64 78
1/31/2013 20.22 20.49 20.16 20.24 142
1/30/2013 20.19 20.29 20.17 20.18 26
1/29/2013 20.23 20.49 20.10 20.16 255
1/28/2013 20.20 20.44 20.15 20.21 96
1/25/2013 20.43 20.43 20.03 20.13 61
1/24/2013 20.12 20.41 20.12 20.30 19
1/23/2013 20.23 20.37 20.15 20.16 117
1/22/2013 20.15 20.29 20.10 20.15 82
1/18/2013 20.15 20.20 20.01 20.15 75
1/17/2013 20.42 20.42 20.03 20.22 46
1/16/2013 20.48 20.57 20.35 20.35 30
1/15/2013 19.77 20.87 19.77 20.47 120
1/14/2013 20.34 20.43 19.97 19.97 108
1/11/2013 20.94 20.94 20.32 20.32 105
1/10/2013 21.16 21.30 20.77 20.95 165
1/9/2013 21.55 21.55 21.05 21.15 51
1/8/2013 21.15 21.47 21.07 21.47 87
1/7/2013 21.25 21.28 21.05 21.18 135
1/4/2013 21.34 21.45 21.01 21.24 106
1/3/2013 21.29 21.29 20.18 21.28 81
1/2/2013 20.59 21.28 19.57 21.21 315
Marketplace
Trading Center