Ames Natl Corp (NQ: ATLO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.02	15.02	14.88	15.00	6,063	+0.01(+0.09%)
May 29, 2014	15.10	15.15	14.87	14.99	10,927	-0.02(-0.13%)
May 28, 2014	15.08	15.14	14.92	15.01	9,670	-0.18(-1.22%)
May 27, 2014	15.00	15.20	14.64	15.20	24,451	+0.33(+2.22%)
May 23, 2014	14.67	14.87	14.87	14.87	11,497	+0.13(+0.86%)
May 22, 2014	14.64	14.79	14.54	14.74	4,127	+0.21(+1.45%)
May 21, 2014	14.42	14.67	14.35	14.53	16,596	+0.15(+1.01%)
May 20, 2014	14.87	15.01	14.29	14.38	36,263	-0.49(-3.29%)
May 19, 2014	14.44	14.97	14.44	14.87	30,001	+0.45(+3.12%)
May 16, 2014	14.12	14.42	14.12	14.42	27,322	+0.27(+1.91%)
May 15, 2014	14.30	14.45	14.15	14.15	26,442	-0.20(-1.43%)
May 14, 2014	14.93	15.02	14.35	14.36	30,408	-0.70(-4.65%)
May 13, 2014	15.20	15.20	15.00	15.06	9,668	-0.11(-0.70%)
May 12, 2014	14.63	15.20	14.63	15.16	43,817	+0.64(+4.42%)
May 09, 2014	14.12	14.71	14.12	14.52	10,463	+0.36(+2.52%)
May 08, 2014	14.20	14.34	14.08	14.17	38,392	+0.07(+0.47%)
May 07, 2014	14.21	14.26	14.08	14.10	13,797	-0.11(-0.79%)
May 06, 2014	14.25	14.37	14.21	14.21	30,401	+0.00(+0.00%)
May 05, 2014	14.13	14.61	14.13	14.21	33,582	+0.04(+0.28%)
May 02, 2014	14.24	14.54	14.03	14.17	21,205	-0.09(-0.65%)
May 01, 2014	14.42	14.61	14.13	14.26	71,701	-0.17(-1.15%)
Apr 30, 2014	14.49	14.70	14.42	14.43	29,458	-0.10(-0.68%)
Apr 29, 2014	14.89	14.95	14.43	14.53	12,248	-0.22(-1.52%)
Apr 28, 2014	14.75	14.87	14.56	14.75	25,773	+0.33(+2.27%)
Apr 25, 2014	14.77	14.98	14.43	14.43	21,771	-0.30(-2.05%)
Apr 24, 2014	14.91	14.94	14.73	14.73	11,023	+0.01(+0.04%)
Apr 23, 2014	14.89	14.91	14.69	14.72	13,365	-0.16(-1.06%)
Apr 22, 2014	14.93	14.93	14.65	14.88	10,301	-0.01(-0.09%)
Apr 21, 2014	14.86	14.98	14.78	14.89	3,962	+0.30(+2.07%)
Apr 17, 2014	14.35	14.59	14.59	14.59	12,200	+0.16(+1.14%)
Apr 16, 2014	14.36	14.43	14.27	14.43	5,028	+0.20(+1.38%)
Apr 15, 2014	14.37	14.37	13.87	14.23	34,012	-0.03(-0.23%)
Apr 14, 2014	14.58	14.60	14.17	14.26	11,921	-0.18(-1.27%)
Apr 11, 2014	14.37	14.57	14.15	14.45	16,804	-0.09(-0.59%)
Apr 10, 2014	14.48	14.69	14.31	14.53	20,295	-0.26(-1.73%)
Apr 09, 2014	14.73	14.91	14.73	14.79	9,065	+0.20(+1.35%)
Apr 08, 2014	14.59	14.94	14.43	14.59	31,055	-0.01(-0.09%)
Apr 07, 2014	14.21	14.91	14.15	14.60	30,952	+0.39(+2.77%)
Apr 04, 2014	14.81	14.81	14.18	14.21	24,349	-0.44(-3.00%)
Apr 03, 2014	14.68	14.86	14.54	14.65	10,864	-0.09(-0.62%)
Apr 02, 2014	14.61	14.75	14.61	14.74	3,010	+0.05(+0.36%)
Apr 01, 2014	14.63	14.73	14.58	14.69	6,975	+0.24(+1.63%)
Mar 31, 2014	14.08	14.58	14.08	14.45	29,717	+0.41(+2.89%)
Mar 28, 2014	14.31	14.52	13.95	14.05	11,364	-0.26(-1.83%)
Mar 27, 2014	14.72	14.86	14.26	14.31	10,401	-0.50(-3.37%)
Mar 26, 2014	15.06	15.06	14.81	14.81	10,873	-0.27(-1.78%)
Mar 25, 2014	15.03	15.08	14.98	15.07	6,521	+0.11(+0.75%)
Mar 24, 2014	15.01	15.07	14.74	14.96	11,711	-0.07(-0.48%)
Mar 21, 2014	15.08	15.08	14.68	15.04	21,627	-0.04(-0.26%)
Mar 20, 2014	15.07	15.07	15.06	15.07	3,051	+0.16(+1.06%)
Mar 19, 2014	15.08	15.08	14.90	14.92	3,795	-0.16(-1.04%)
Mar 18, 2014	15.04	15.08	15.00	15.07	11,117	+0.00(+0.00%)
Mar 17, 2014	15.08	15.08	14.78	15.07	19,562	+0.12(+0.79%)
Mar 14, 2014	14.96	15.04	14.95	14.96	7,108	+0.03(+0.18%)
Mar 13, 2014	15.00	15.01	14.77	14.93	9,678	+0.05(+0.31%)
Mar 12, 2014	14.44	14.90	14.44	14.88	19,517	-0.19(-1.26%)
Mar 11, 2014	15.03	15.07	14.60	15.07	8,458	-0.01(-0.04%)
Mar 10, 2014	14.98	15.08	14.85	15.08	10,372	+0.01(+0.09%)
Mar 07, 2014	14.97	15.07	14.95	15.07	7,295	+0.12(+0.83%)
Mar 06, 2014	14.73	14.94	14.56	14.94	5,517	+0.20(+1.33%)
Mar 05, 2014	14.99	15.06	14.51	14.75	17,770	-0.32(-2.13%)
Mar 04, 2014	14.52	15.32	14.52	15.07	62,930	+0.68(+4.69%)

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.