ANAC

Historical Stock Prices

$30.75
*  
0.17
0.56%
Get ANAC Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 30.59 31.37 30.3 30.75 263,620
12/24/2014 30.65 31.48 30.0567 30.58 334,918
12/23/2014 33.68 33.8 29.65 30.42 624,194
12/22/2014 33.01 33.99 32.76 33.56 307,100
12/19/2014 33.13 33.54 32.3 33.41 1,744,548
12/18/2014 34.19 34.19 32.98 33.21 535,338
12/17/2014 32.46 33.08 31.78 33.02 465,527
12/16/2014 32.04 32.78 31.54 31.72 621,439
12/15/2014 34.24 34.84 32.14 32.29 521,799
12/12/2014 34.31 34.54 33.5 33.86 805,983
12/11/2014 36.65 36.65 34.38 34.68 823,023
12/10/2014 36.44 36.88 35.5 35.8 572,239
12/09/2014 35.4 36.92 35 36.59 458,930
12/08/2014 35.86 37.4499 35.38 35.8 546,865
12/05/2014 35.71 35.98 35.27 35.78 245,110
12/04/2014 34.92 35.81 34.54 35.64 429,279
12/03/2014 35.1 35.22 34.5 35 836,797
12/02/2014 33.55 35.28 33.51 35.12 569,946
12/01/2014 34.24 34.5 32.82 33.38 525,793
11/28/2014 35.28 35.46 34.25 34.48 190,849
11/26/2014 32.99 35.11 32.77 35.06 679,385
11/25/2014 32.82 33.29 32.26 33.1 497,317
11/24/2014 32.5 33.77 32 32.55 735,299
11/21/2014 32.5 32.5 31.4 32.23 550,258
11/20/2014 30.32 32.127 30.11 32.08 446,841
11/19/2014 30.99 31.52 29.95 30.33 454,928
11/18/2014 31.24 32.435 30.21 30.94 285,009
11/17/2014 31 31.54 30.74 31.15 272,500
11/14/2014 31.34 31.34 30.26 31 319,326
11/13/2014 31.7 32.45 31.26 31.46 459,944
11/12/2014 31.01 31.91 31.01 31.77 285,649
11/11/2014 30.65 31.69 30.65 31.28 637,250
11/10/2014 28.71 30.56 28.3563 30.54 421,374
11/07/2014 28.43 29.28 27.58 28.6 343,730
11/06/2014 28.89 29.27 28.64 29.17 233,303
11/05/2014 29.41 29.67 28.65 28.72 433,480
11/04/2014 28.66 29.421 28.34 28.94 489,310
11/03/2014 29.42 29.9 28.45 28.72 613,334
10/31/2014 30.9 31.78 29.4 29.41 914,719
10/30/2014 29.69 30.13 29.125 30.08 367,022
10/29/2014 28.77 29.74 28.6 29.71 450,087
10/28/2014 28.45 29.1199 28.17 28.77 741,423
10/27/2014 28.28 28.5 27.5 28.31 284,497
10/24/2014 28.29 28.43 27.63 28.36 268,978
10/23/2014 28.2 28.73 27.75 28.26 427,059
10/22/2014 28.26 28.4444 27.25 27.66 381,371
10/21/2014 27.59 28.46 27.16 28.24 537,077
10/20/2014 25.72 27.74 25.72 27.42 637,223
10/17/2014 25.28 25.93 24.955 25.65 473,070
10/16/2014 23.57 25.24 23.57 24.81 579,432
10/15/2014 23.3 24.74 23.18 24.03 1,104,713
10/14/2014 23.84 24.5 23.25 23.79 537,961
10/13/2014 23.61 24.41 23.15 23.47 507,333
10/10/2014 22.78 23.81 22.421 23.5 973,392
10/09/2014 23.65 24.04 22.95 23 486,734
10/08/2014 22.55 23.89 22.29 23.8 336,538
10/07/2014 23 23.3499 22.56 22.56 212,009
10/06/2014 23.48 24.01 22.98 23.01 243,014
10/03/2014 23.42 23.635 23.08 23.41 307,919
10/02/2014 23.57 23.7899 22.51 23.15 632,213
10/01/2014 24.47 24.52 23.3 23.66 714,319
09/30/2014 25.13 25.4 24.36 24.47 519,512
09/29/2014 24.35 25.58 24.21 25.13 348,374
09/26/2014 24.57 25.01 24.366 24.73 452,218
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?