ANAC

Historical Stock Prices

$64.49
*  
2.10
3.15%
Get ANAC Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

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.
04/24/2015 66.37 66.47 63.52 64.49 510,296
04/23/2015 66.48 67.08 65.21 66.59 337,859
04/22/2015 66.67 67.51 65.75 66.45 355,411
04/21/2015 66.81 66.94 65.07 66.67 683,764
04/20/2015 68.67 68.79 65.92 66.51 712,313
04/17/2015 67.1 68.9035 66.5301 68.16 1,056,334
04/16/2015 64.15 68.08 64 67.68 1,133,182
04/15/2015 62.81 64.4699 61.91 64.17 601,054
04/14/2015 62.85 63.68 61.82 63.15 549,681
04/13/2015 61.2 62.96 61.13 62.65 485,573
04/10/2015 60.56 62.05 60.1 61.41 565,866
04/09/2015 60.25 61.26 59.05 60.34 449,414
04/08/2015 58.73 60.48 58.55 60.06 653,686
04/07/2015 57.41 59.64 57.33 58.99 548,659
04/06/2015 56.49 57.97 56.01 57.31 495,487
04/02/2015 57.66 57.88 55.87 57.06 488,913
04/01/2015 57.54 58 55.86 57.34 800,591
03/31/2015 56.5 58.56 56.14 57.85 745,839
03/30/2015 55.68 57.99 55.04 56.81 668,769
03/27/2015 53.04 55.53 52.79 54.85 537,625
03/26/2015 51.15 53.93 50.2101 52.77 441,628
03/25/2015 52.25 53.39 50.55 51.67 763,107
03/24/2015 51.52 55.28 51.52 52.21 964,603
03/23/2015 53.7 53.74 50.81 51.06 905,834
03/20/2015 56.12 56.35 54.06 54.24 1,818,996
03/19/2015 55.52 56.45 55.455 56.12 696,173
03/18/2015 56 56.515 55.08 56.11 607,437
03/17/2015 57.28 58.08 54.83 56.18 1,186,991
03/16/2015 55.6 57.67 55.6 57.19 933,506
03/13/2015 51.53 56.98 49.661 55.66 2,263,069
03/12/2015 50.32 50.32 48.19 48.52 681,220
03/11/2015 49.7 51.18 49.15 49.91 788,092
03/10/2015 49.33 50 47.76 49.44 629,969
03/09/2015 47.46 49.23 46.17 49.15 891,074
03/06/2015 46.33 47.22 45.61 47.18 600,147
03/05/2015 45.86 47.62 45.76 46.82 744,232
03/04/2015 43.91 46.2648 43.66 45.66 697,457
03/03/2015 44.05 44.5 43.17 44.29 613,577
03/02/2015 43.3 44.71 43.3 44.04 330,898
02/27/2015 43.99 44.03 42.88 43.5 420,453
02/26/2015 43.44 44.35 42.55 44.1 351,228
02/25/2015 42.99 44.285 42.55 43.57 394,787
02/24/2015 43.88 44.4288 42.47 42.92 281,027
02/23/2015 43.18 44.64 43.14 43.77 463,897
02/20/2015 42.67 43.81 42.19 43.49 314,089
02/19/2015 42.23 42.83 41.77 42.51 249,798
02/18/2015 41.9 42.51 41.27 42.13 340,538
02/17/2015 40.7 41.88 40.46 41.87 363,774
02/13/2015 41.09 41.29 39.78 40.76 235,230
02/12/2015 39.65 41.1 38.6 40.83 362,063
02/11/2015 39 40.67 38.98 39.45 475,484
02/10/2015 37.63 39 37.2 38.97 231,214
02/09/2015 36.93 37.875 36.43 37.18 330,448
02/06/2015 36.83 37.1399 35.86 36.95 489,528
02/05/2015 35.93 36.99 35.8 36.71 382,315
02/04/2015 37.71 37.8 35.81 36.17 525,242
02/03/2015 38.04 38.316 35.73 37.81 485,873
02/02/2015 37.35 38.65 36.92 37.74 554,940
01/30/2015 38.44 39.29 37.09 37.6 546,797
01/29/2015 36.97 38.56 36.49 38.56 253,449
01/28/2015 36.94 37.7498 36.46 37.05 550,823
01/27/2015 36.4 37.69 35.69 36.79 617,868
01/26/2015 34.75 36.65 34.15 36.62 641,115
*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?