Ames Natl Corp (NQ: ATLO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.62	19.62	19.62	19.62	509	-0.10(-0.50%)
May 27, 2005	19.62	19.72	19.46	19.72	9,174	+0.10(+0.50%)
May 26, 2005	19.36	19.62	19.36	19.62	13,864	+0.26(+1.37%)
May 25, 2005	19.13	19.35	19.13	19.35	10,245	+0.08(+0.41%)
May 24, 2005	19.18	19.28	19.18	19.28	8,665	+0.44(+2.34%)
May 23, 2005	18.83	19.20	18.83	18.83	8,874	-0.34(-1.78%)
May 20, 2005	19.18	19.18	19.18	19.18	2,997	+0.00(+0.00%)
May 19, 2005	18.06	19.18	18.06	19.18	3,058	+0.10(+0.50%)
May 18, 2005	19.08	19.08	19.08	19.08	509	+0.00(+0.00%)
May 17, 2005	18.99	19.21	18.99	19.08	2,548	+0.09(+0.46%)
May 16, 2005	18.64	18.99	18.64	18.99	4,587	+0.37(+2.00%)
May 13, 2005	18.62	18.62	18.62	18.62	1,019	+0.08(+0.42%)
May 12, 2005	18.53	18.54	17.73	18.54	9,867	+0.01(+0.05%)
May 11, 2005	18.53	18.53	18.53	18.53	4,617	+0.19(+1.02%)
May 10, 2005	17.66	18.54	17.66	18.34	7,171	+0.69(+3.89%)
May 09, 2005	17.81	17.85	17.55	17.66	18,859	-0.30(-1.67%)
May 06, 2005	18.39	18.59	17.95	17.96	20,602	-0.39(-2.11%)
May 05, 2005	18.15	18.34	18.15	18.34	5,097	+0.00(+0.00%)
May 04, 2005	18.34	18.34	18.34	18.34	509	+0.10(+0.54%)
May 03, 2005	18.25	18.25	18.25	18.25	1,019	-0.20(-1.06%)
May 02, 2005	18.25	18.44	18.25	18.44	7,645	+0.00(+0.00%)
Apr 29, 2005	18.05	18.44	18.05	18.44	8,665	+0.39(+2.17%)
Apr 28, 2005	18.25	18.25	18.05	18.05	1,376	+0.08(+0.44%)
Apr 27, 2005	17.97	17.97	17.97	17.97	560	-0.08(-0.43%)
Apr 26, 2005	18.05	18.05	18.05	18.05	0	+0.00(+0.00%)
Apr 25, 2005	18.05	18.05	18.05	18.05	0	+0.00(+0.00%)
Apr 22, 2005	17.97	18.05	17.97	18.05	7,645	+0.39(+2.22%)
Apr 21, 2005	17.66	17.66	17.66	17.66	0	+0.00(+0.00%)
Apr 20, 2005	17.66	17.66	17.66	17.66	0	+0.00(+0.00%)
Apr 19, 2005	17.78	17.78	17.66	17.66	11,106	-0.59(-3.23%)
Apr 18, 2005	18.44	18.44	17.77	18.25	8,303	+0.09(+0.48%)
Apr 15, 2005	18.16	18.16	18.16	18.16	509	+0.01(+0.06%)
Apr 14, 2005	18.15	18.15	18.15	18.15	0	+0.00(+0.00%)
Apr 13, 2005	18.15	18.15	18.15	18.15	0	+0.00(+0.00%)
Apr 12, 2005	18.16	18.16	18.15	18.15	1,529	-0.05(-0.27%)
Apr 11, 2005	18.20	18.20	18.20	18.20	1,019	-0.25(-1.33%)
Apr 08, 2005	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Apr 07, 2005	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Apr 06, 2005	18.44	18.44	18.44	18.44	509	+0.00(+0.00%)
Apr 05, 2005	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Apr 04, 2005	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Apr 01, 2005	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Mar 31, 2005	18.44	18.44	18.44	18.44	3,782	+0.13(+0.72%)
Mar 30, 2005	18.74	18.74	18.31	18.31	5,097	-0.52(-2.78%)
Mar 29, 2005	18.83	18.83	18.83	18.83	0	+0.00(+0.00%)
Mar 28, 2005	18.82	19.13	18.82	18.83	4,587	+0.28(+1.50%)
Mar 24, 2005	18.52	18.56	18.52	18.56	5,606	+0.02(+0.08%)
Mar 23, 2005	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
Mar 22, 2005	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
Mar 21, 2005	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
Mar 18, 2005	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
Mar 17, 2005	18.54	18.54	18.54	18.54	509	-0.59(-3.08%)
Mar 16, 2005	19.13	19.13	19.13	19.13	0	+0.00(+0.00%)
Mar 15, 2005	19.13	19.13	19.13	19.13	0	+0.00(+0.00%)
Mar 14, 2005	19.13	19.13	19.13	19.13	0	+0.00(+0.00%)
Mar 11, 2005	19.13	19.13	19.13	19.13	0	+0.00(+0.00%)
Mar 10, 2005	19.13	19.13	19.13	19.13	509	-0.03(-0.15%)
Mar 09, 2005	19.13	19.16	19.13	19.16	1,529	-0.07(-0.36%)
Mar 08, 2005	19.23	19.23	19.23	19.23	0	+0.00(+0.00%)
Mar 07, 2005	19.23	19.23	19.23	19.23	509	+0.00(+0.00%)
Mar 04, 2005	19.23	19.23	19.23	19.23	0	+0.00(+0.00%)
Mar 03, 2005	19.23	19.23	19.23	19.23	0	+0.00(+0.00%)
Mar 02, 2005	18.64	19.62	18.64	19.23	12,961	+0.65(+3.48%)

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.