American Natl Bksh (NQ: AMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.30	31.84	30.57	30.81	41,805	-0.64(-2.04%)
Apr 27, 2017	31.80	32.14	31.46	31.46	8,851	-0.52(-1.63%)
Apr 26, 2017	31.18	32.44	31.02	31.98	22,001	+0.72(+2.31%)
Apr 25, 2017	31.58	31.82	30.57	31.26	38,208	-0.12(-0.38%)
Apr 24, 2017	31.50	32.00	30.81	31.38	15,658	+0.56(+1.82%)
Apr 21, 2017	30.09	34.10	29.85	30.81	37,145	+0.92(+3.09%)
Apr 20, 2017	29.49	29.93	29.37	29.89	14,281	+0.40(+1.36%)
Apr 19, 2017	29.53	29.57	29.13	29.49	9,994	+0.04(+0.14%)
Apr 18, 2017	29.81	30.53	28.65	29.45	15,766	+0.56(+1.94%)
Apr 17, 2017	28.85	28.89	28.49	28.89	5,480	+0.20(+0.70%)
Apr 13, 2017	29.95	29.95	28.49	28.69	16,974	-0.48(-1.65%)
Apr 12, 2017	29.75	29.77	29.17	29.17	15,685	-0.44(-1.49%)
Apr 11, 2017	29.29	29.93	29.13	29.61	11,159	+0.28(+0.96%)
Apr 10, 2017	29.33	29.61	29.29	29.33	9,808	-0.20(-0.68%)
Apr 07, 2017	29.55	29.81	29.29	29.53	15,483	+0.04(+0.14%)
Apr 06, 2017	29.37	29.53	29.37	29.49	9,037	+0.16(+0.55%)
Apr 05, 2017	29.97	30.22	29.13	29.33	53,838	-0.40(-1.35%)
Apr 04, 2017	29.97	29.97	29.29	29.73	37,239	-0.36(-1.20%)
Apr 03, 2017	29.85	30.09	29.65	30.09	71,410	+0.20(+0.67%)
Mar 31, 2017	30.05	30.29	29.29	29.89	72,636	+0.00(+0.00%)
Mar 30, 2017	29.65	29.89	29.45	29.89	17,644	+0.12(+0.40%)
Mar 29, 2017	29.29	30.65	29.17	29.77	72,705	+0.32(+1.09%)
Mar 28, 2017	28.31	29.61	28.09	29.45	72,144	+1.00(+3.53%)
Mar 27, 2017	28.05	28.45	28.05	28.45	5,844	-0.20(-0.70%)
Mar 24, 2017	29.05	29.33	28.65	28.65	13,067	+0.08(+0.28%)
Mar 23, 2017	27.89	28.85	27.89	28.57	7,891	+0.64(+2.30%)
Mar 22, 2017	28.61	28.61	27.77	27.93	22,090	-0.92(-3.20%)
Mar 21, 2017	29.85	29.85	28.81	28.85	21,409	-1.08(-3.62%)
Mar 20, 2017	31.10	31.10	29.85	29.93	12,940	-1.28(-4.11%)
Mar 17, 2017	29.49	31.62	28.93	31.22	64,510	+1.64(+5.56%)
Mar 16, 2017	29.33	29.57	29.17	29.57	12,212	+0.48(+1.66%)
Mar 15, 2017	29.09	29.41	29.01	29.09	10,649	+0.00(+0.00%)
Mar 14, 2017	28.93	29.31	28.89	29.09	12,606	+0.08(+0.28%)
Mar 13, 2017	29.37	29.41	28.89	29.01	8,994	-0.08(-0.28%)
Mar 10, 2017	29.09	29.57	28.89	29.09	15,958	-0.12(-0.41%)
Mar 09, 2017	29.21	29.49	29.17	29.21	15,947	-0.08(-0.27%)
Mar 08, 2017	29.46	29.46	29.25	29.29	29,420	+0.00(+0.00%)
Mar 07, 2017	29.21	29.57	29.05	29.29	80,731	+0.00(+0.00%)
Mar 06, 2017	29.29	29.36	29.29	29.29	8,563	-0.08(-0.27%)
Mar 03, 2017	29.01	29.29	29.01	29.37	16,737	+0.48(+1.67%)
Mar 02, 2017	29.37	29.45	28.73	28.89	14,379	-0.64(-2.17%)
Mar 01, 2017	29.33	29.61	27.12	29.53	21,678	+0.39(+1.35%)
Feb 28, 2017	29.30	29.30	29.10	29.14	27,343	-0.16(-0.54%)
Feb 27, 2017	29.25	29.42	29.10	29.30	39,602	+0.04(+0.14%)
Feb 24, 2017	29.30	29.30	29.22	29.26	5,008	-0.04(-0.14%)
Feb 23, 2017	29.22	29.38	29.12	29.30	8,315	+0.00(+0.00%)
Feb 22, 2017	29.26	29.30	29.10	29.30	5,619	-0.08(-0.27%)
Feb 21, 2017	29.22	29.42	29.14	29.38	4,213	+0.24(+0.82%)
Feb 17, 2017		29.14	29.14	29.14	0	+0.24(+0.83%)
Feb 16, 2017	28.90	28.98	28.86	28.90	18,997	+0.12(+0.42%)
Feb 15, 2017	28.70	28.94	28.70	28.78	10,247	+0.00(+0.00%)
Feb 14, 2017	28.66	28.86	28.62	28.78	10,097	-0.04(-0.14%)
Feb 13, 2017	28.02	29.02	28.02	28.82	33,456	+0.84(+2.99%)
Feb 10, 2017	27.91	28.06	27.86	27.98	7,293	-0.20(-0.71%)
Feb 09, 2017	28.30	28.40	27.98	28.18	7,546	+0.20(+0.71%)
Feb 08, 2017	28.06	28.32	27.98	27.98	11,501	-0.28(-0.99%)
Feb 07, 2017	28.46	28.66	28.22	28.26	7,220	-0.16(-0.56%)
Feb 06, 2017	28.86	29.91	28.30	28.42	14,748	-0.44(-1.52%)
Feb 03, 2017	28.69	28.98	28.62	28.86	19,690	+0.56(+1.97%)
Feb 02, 2017	28.30	28.49	28.18	28.30	8,195	-0.16(-0.56%)