AANBABIGAIL ADAMS NATIONAL BANCORP09/30/09 16:17
LAST:

 2.920		CHANGE:
 0.05		OPEN:
2.970		HIGH:
2.970		ASK:
19.220		VOLUME:
922
CHANGE(%):
1.74		PREV:
2.870		LOW:
2.920		BID:
4.850		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
09/30/092.9702.9702.9202.9204000
09/29/092.8702.8702.8702.87000
09/28/092.8502.8702.8002.8701,8680
09/25/092.8502.8502.8502.85000
09/24/092.7803.0002.7802.8504,6000
09/23/093.0003.0002.9702.9805,2000
09/22/092.9802.9802.9802.98000
09/21/093.0003.0002.9802.9806,1000
09/18/093.0003.0002.8502.9902,8000
09/17/092.9003.0002.9003.0001,0000
09/16/093.0403.0403.0003.0001,0000
09/15/093.0703.0703.0703.07000
09/14/092.9403.0702.9403.0701,4000
09/11/093.0003.0102.9002.9005000
09/10/093.0703.0703.0703.07000
09/09/093.0703.0703.0703.07000
09/08/092.9803.0702.8103.0704,6000
09/07/093.0003.0003.0003.00000
09/04/093.1103.1103.0003.0007000
09/03/092.8002.8002.8002.80000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist