Historical Stock Prices

NASB 
$22.2
*  
0.50
2.2%
Get NASB Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading NASB now


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 23 23.05 22.2 22.2 33,151
09/18/2014 23.42 23.42 22.4401 22.7 904,141
09/17/2014 23.74 23.74 23.4 23.41 25,912
09/16/2014 23.55 23.96 23.55 23.76 11,299
09/15/2014 23.75 24.66 23.5 23.55 15,400
09/12/2014 23.76 24.25 23.75 23.82 19,555
09/11/2014 23.77 23.99 23.77 23.81 9,290
09/10/2014 23.84 23.97 23.68 23.97 6,901
09/09/2014 24 24 23.65 23.71 20,384
09/08/2014 24.75 24.75 23.5 23.95 12,779
09/05/2014 23.55 24.07 23.55 23.81 39,463
09/04/2014 23.64 24.04 23.5 23.7 27,139
09/03/2014 23.98 24.19 23.57 23.73 14,144
09/02/2014 24.29 24.78 23.842 24.52 3,707
08/29/2014 22.56 24.7 22.22 24.3 7,212
08/28/2014 23.28 23.28 22.38 22.38 797
08/27/2014 23.47 23.61 23.1929 23.57 5,019
08/26/2014 23.79 23.79 23.79 23.79 2,888
08/25/2014 23.32 23.6 23.27 23.6 608
08/22/2014 23.83 23.83 23.105 23.45 1,530
08/21/2014 22.97 23.5 22.97 23.5 954
08/20/2014 22.66 22.94 22.66 22.94 334
08/19/2014 22.7 23.32 22.62 23.32 1,697
08/18/2014 22.15 23.32 22.15 23.32 2,181
08/15/2014 23.92 23.92 22.32 22.72 3,837
08/14/2014 22.137 23.59 22.137 23.59 706
08/13/2014 23.4 23.4 23.4 23.4 903
08/12/2014 23.222 23.4 23.06 23.12 2,692
08/11/2014 23.55 23.6 23.34 23.38 1,490
08/08/2014 21.35 23.15 21 23.15 3,931
08/07/2014 22.12 22.43 21.44 21.45 2,035
08/06/2014 22.29 22.29 22.29 22.29 990
08/05/2014 22.37 22.75 22.1 22.65 6,001
08/04/2014 22.398 22.398 22.36 22.36 3,099
08/01/2014 22.63 22.63 22.1601 22.53 4,559
07/31/2014 22.1 22.72 22.1 22.5 6,414
07/30/2014 22.56 22.56 22.3 22.43 1,773
07/29/2014 22.23 22.5 22.23 22.33 1,947
07/28/2014 22.78 22.81 22.78 22.81 1,136
07/25/2014 22.86 23.37 22.81 22.9 3,284
07/24/2014 23.52 23.52 22.86 22.87 4,124
07/23/2014 23.25 23.55 23.25 23.27 2,266
07/22/2014 23.53 23.54 22.87 23.29 2,391
07/21/2014 23.18 23.51 22.86 22.93 2,139
07/18/2014 22.35 23.53 22.05 23.46 12,387
07/17/2014 21.94 22.77 21.79 22.41 62,646
07/16/2014 21.885 22.8 21.56 22.26 50,715
07/15/2014 21.95 22.09 21.35 21.87 9,738
07/14/2014 21.68 22.36 21.16 21.62 4,151
07/11/2014 21.35 21.68 20.76 21.4 7,041
07/10/2014 21.16 22.01 20.6 21.42 11,561
07/09/2014 21.6 21.7056 21.3 21.54 4,296
07/08/2014 21.92 22.14 21.2005 21.48 12,500
07/07/2014 22.46 22.46 21.82 21.89 4,616
07/03/2014 23.13 23.13 21.62 22.2 2,387
07/02/2014 22.84 23.115 22.84 22.86 4,032
07/01/2014 22.65 23.7999 22.65 23.47 10,711
06/30/2014 23.08 24.12 22.72 23.65 11,787
06/27/2014 20.92 24.15 20.92 23.26 110,089
06/26/2014 22.8574 22.8574 21.07 21.13 8,117
06/25/2014 22.16 23.39 21.3 21.55 14,328
06/24/2014 24.71 24.71 22.02 22.4 14,570
06/23/2014 24.48 24.75 23.68 23.98 10,717
06/20/2014 22.71 24.76 22.71 24.6 32,882
06/19/2014 22.5 23.4 21.5 22.48 9,771
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?