ANAC

Historical Stock Prices

$62.74
*  
3.52
5.31%
Get ANAC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ANAC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 66.33 66.63 62.12 62.74 814,912
04/28/2016 66.83 68.795 65.54 66.26 685,791
04/27/2016 67.34 68.33 65.83 67.08 813,166
04/26/2016 65.93 68.7 64.05 68.01 1,200,515
04/25/2016 63.8 66.46 62.89 65.99 664,943
04/22/2016 63.3 64.35 62.28 64.25 694,266
04/21/2016 61 64.2312 60.54 62.99 856,910
04/20/2016 60.67 62.24 59.8201 60.96 824,121
04/19/2016 67.25 67.4 58.05 60.46 2,225,820
04/18/2016 63.93 67.41 63.5 66.81 768,368
04/15/2016 64.82 65.46 63.77 64.71 364,079
04/14/2016 63.73 65.83 62.62 65.36 620,878
04/13/2016 62.62 63.67 61.5 63.47 734,475
04/12/2016 65.07 65.695 60.21 62.39 1,117,077
04/11/2016 68.11 69.15 64.97 65.1 1,026,285
04/08/2016 70.5 71.74 65.74 67.94 1,119,358
04/07/2016 74.18 77.47 68.7 69.3 2,190,788
04/06/2016 63.17 74.48 63.04 73.2 2,710,336
04/05/2016 61.01 65.48 60.79 62.86 1,317,285
04/04/2016 57.36 62.73 57.2 61.51 1,479,495
04/01/2016 53 58.2275 52 57.08 3,732,939
03/31/2016 54.75 56.66 52.9 53.45 4,225,625
03/30/2016 59.39 61.6 57.05 58.66 707,651
03/29/2016 58.19 58.81 56.045 58.58 584,609
03/28/2016 59.95 62.33 58.0901 58.44 750,072
03/24/2016 56.45 59.91 55.38 59.71 746,325
03/23/2016 60.12 60.7999 56.7 56.83 598,301
03/22/2016 60 61.57 59.29 59.99 860,416
03/21/2016 57.42 61.33 57.42 59.53 594,656
03/18/2016 58.52 59.47 54.68 57.93 1,474,837
03/17/2016 60.36 60.55 55.1 58.22 963,308
03/16/2016 61.52 63.01 58.09 60.21 667,597
03/15/2016 65.85 67.24 61.99 62.21 1,134,496
03/14/2016 63.36 69.5 62.77 66.73 1,003,632
03/11/2016 61.19 63.6 60.505 63.55 931,087
03/10/2016 61.21 61.9246 57.98 59.41 1,002,950
03/09/2016 59.2 62.11 58.21 61.15 1,303,544
03/08/2016 59.88 61.27 58.17 58.49 957,158
03/07/2016 60.01 60.6 57 60.07 1,227,599
03/04/2016 61.73 62 58.87 59.99 1,198,048
03/03/2016 64.39 64.39 61.26 62.03 815,981
03/02/2016 62.31 65.37 61.25 64.17 1,450,694
03/01/2016 60 63.48 56.13 62.31 3,738,947
02/29/2016 66.11 66.6 63.18 63.78 1,322,592
02/26/2016 66.81 67.86 65.24 66.11 876,483
02/25/2016 69.45 70.58 65.25 66.03 940,991
02/24/2016 66.18 69.41 56.8 69.01 1,547,887
02/23/2016 74.7 76.69 66.5175 66.97 848,112
02/22/2016 75 78.82 72.01 75.46 911,062
02/19/2016 69.78 73.75 66.8201 73.46 1,013,843
02/18/2016 78.13 78.29 70.11 70.24 668,529
02/17/2016 73.05 78.65 71.4 77.79 798,168
02/16/2016 71.89 73.8 71.02 72.22 470,998
02/12/2016 69.73 71.9999 67.65 70.95 865,184
02/11/2016 65.93 69.6858 63.8538 68.57 569,255
02/10/2016 67.57 71.42 66.94 67.52 680,825
02/09/2016 65.46 70.04 62.59 66.97 539,859
02/08/2016 71.78 72.215 64.8701 66.85 946,967
02/05/2016 78.11 80.44 72.02 72.91 760,508
02/04/2016 78.55 81.61 76.63 78.63 962,084
02/03/2016 73.48 80.59 70.2 78.91 1,139,848
02/02/2016 71.54 74.15 69.84 73.34 910,840
02/01/2016 75.01 75.5 70.8 72.47 805,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?