Ames Natl Corp (NQ: ATLO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.49	13.85	13.21	13.58	11,845	+0.12(+0.88%)
May 30, 2006	14.23	14.42	13.45	13.46	16,932	-0.89(-6.23%)
May 26, 2006	14.42	14.47	14.31	14.36	8,887	-0.06(-0.45%)
May 25, 2006	13.70	14.70	13.67	14.42	18,169	+1.22(+9.28%)
May 24, 2006	13.32	13.51	12.49	13.20	8,542	+0.08(+0.58%)
May 23, 2006	13.48	13.51	13.05	13.12	12,817	+0.36(+2.81%)
May 22, 2006	11.81	12.93	11.81	12.76	9,241	+0.89(+7.49%)
May 19, 2006	11.67	12.37	11.67	11.87	6,138	+0.21(+1.82%)
May 18, 2006	11.86	12.30	11.62	11.66	21,825	-0.20(-1.69%)
May 17, 2006	11.92	12.48	11.63	11.86	17,814	-0.11(-0.93%)
May 16, 2006	11.86	11.97	11.78	11.97	18,065	+0.14(+1.19%)
May 15, 2006	11.81	12.11	11.72	11.83	49,329	+0.05(+0.45%)
May 12, 2006	12.12	12.25	11.69	11.78	35,611	-0.33(-2.72%)
May 11, 2006	12.71	12.78	12.10	12.11	19,696	-0.69(-5.38%)
May 10, 2006	12.55	12.80	12.44	12.80	6,045	+0.30(+2.40%)
May 09, 2006	12.77	12.80	12.44	12.50	35,059	-0.19(-1.48%)
May 08, 2006	13.24	13.28	12.66	12.68	6,145	-0.42(-3.23%)
May 05, 2006	13.30	13.31	13.11	13.11	6,403	-0.13(-0.98%)
May 04, 2006	13.31	13.31	13.08	13.24	3,754	-0.27(-2.00%)
May 03, 2006	13.31	13.65	13.05	13.51	5,533	+0.21(+1.55%)
May 02, 2006	12.95	13.44	12.91	13.30	8,206	+0.31(+2.35%)
May 01, 2006	13.47	13.47	12.96	13.00	9,592	-0.48(-3.54%)
Apr 28, 2006	13.54	13.79	12.98	13.47	29,563	+0.09(+0.66%)
Apr 27, 2006	13.53	13.82	13.03	13.38	7,966	-0.46(-3.32%)
Apr 26, 2006	14.41	14.42	13.40	13.84	6,994	-0.45(-3.17%)
Apr 25, 2006	14.91	14.93	14.14	14.30	4,079	-0.98(-6.40%)
Apr 24, 2006	14.90	15.27	14.53	15.27	7,946	+0.37(+2.49%)
Apr 21, 2006	15.30	15.30	14.64	14.90	22,160	-0.14(-0.90%)
Apr 20, 2006	14.56	15.24	14.54	15.04	10,132	+0.47(+3.23%)
Apr 19, 2006	13.84	14.57	13.84	14.57	8,867	+0.72(+5.23%)
Apr 18, 2006	12.90	13.84	12.82	13.84	11,578	+1.12(+8.84%)
Apr 17, 2006	13.40	13.40	12.72	12.72	7,135	-0.46(-3.53%)
Apr 13, 2006	12.91	13.18	12.68	13.18	5,272	+0.47(+3.70%)
Apr 12, 2006	12.80	12.80	12.59	12.71	11,765	+0.12(+0.98%)
Apr 11, 2006	13.39	13.39	12.54	12.59	11,806	-0.68(-5.14%)
Apr 10, 2006	13.57	13.60	13.10	13.27	6,456	-0.35(-2.59%)
Apr 07, 2006	14.54	14.54	13.54	13.63	8,682	-0.87(-5.97%)
Apr 06, 2006	14.22	14.51	14.14	14.49	2,038	+0.16(+1.10%)
Apr 05, 2006	14.34	14.34	14.30	14.33	954	-0.21(-1.41%)
Apr 04, 2006	14.13	14.54	14.13	14.54	1,783	+0.30(+2.11%)
Apr 03, 2006	14.14	14.24	14.13	14.24	3,217	-0.05(-0.37%)
Mar 31, 2006	14.54	14.54	14.16	14.29	6,949	-0.25(-1.70%)
Mar 30, 2006	14.51	14.54	14.36	14.54	2,548	-0.18(-1.20%)
Mar 29, 2006	14.70	14.71	14.43	14.71	16,038	+0.74(+5.26%)
Mar 28, 2006	14.70	14.70	13.77	13.98	5,800	-0.15(-1.04%)
Mar 27, 2006	14.71	14.71	14.13	14.13	1,396	-0.59(-4.00%)
Mar 24, 2006	14.71	14.71	14.47	14.71	849	+0.02(+0.16%)
Mar 23, 2006	14.71	14.71	14.46	14.69	2,038	+0.18(+1.26%)
Mar 22, 2006	15.30	15.31	14.51	14.51	20,218	-0.78(-5.12%)
Mar 21, 2006	14.81	15.42	14.60	15.29	12,068	+0.35(+2.36%)
Mar 20, 2006	14.96	15.07	14.74	14.94	6,461	-0.12(-0.82%)
Mar 17, 2006	15.30	15.30	14.86	15.06	100,016	-0.24(-1.58%)
Mar 16, 2006	15.26	15.30	14.87	15.30	12,083	+0.21(+1.36%)
Mar 15, 2006	14.48	15.12	14.42	15.10	8,039	+0.74(+5.12%)
Mar 14, 2006	13.80	14.36	13.80	14.36	4,811	+0.46(+3.30%)
Mar 13, 2006	13.84	14.06	13.57	13.90	4,901	+0.25(+1.81%)
Mar 10, 2006	13.54	13.65	13.45	13.65	1,121	+0.17(+1.27%)
Mar 09, 2006	13.64	13.95	13.48	13.48	10,571	-0.09(-0.69%)
Mar 08, 2006	13.61	13.77	13.58	13.58	7,626	-0.21(-1.54%)
Mar 07, 2006	13.67	14.03	13.60	13.79	6,068	-0.05(-0.38%)
Mar 06, 2006	14.06	14.06	13.84	13.84	5,144	-0.23(-1.63%)
Mar 03, 2006	13.98	14.20	13.60	14.07	19,474	+0.01(+0.04%)
Mar 02, 2006	14.45	14.80	14.00	14.07	8,913	-0.77(-5.16%)

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.