Historical Prices for Nasb Financial, Inc (NASB)

Symbol:

Historical Data for NASB Financial Inc. (NASB)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/8/08	27.89	28.75	27.89	28.01	2,398	0.64	2.34%
9/5/08	26.92	27.73	25.96	27.37	3,838	0.97	3.67%
9/4/08	26.10	28.05	26.10	26.40	3,108	-0.96	-3.51%
9/3/08	27.37	28.45	27.21	27.36	1,572	0.73	2.74%
9/2/08	27.98	28.00	26.63	26.63	1,298	0.16	0.60%
8/29/08	27.75	27.75	26.47	26.47	6,413	-1.28	-4.61%
8/28/08	25.10	28.00	25.00	27.75	7,330	2.62	10.43%
8/27/08	24.73	25.25	24.73	25.13	3,247	0.08	0.32%
8/26/08	24.15	25.10	24.09	25.05	4,739	1.38	5.83%
8/25/08	24.18	24.18	22.81	23.67	1,183	-0.54	-2.23%
8/22/08	24.27	24.27	23.57	24.21	4,222	-0.23	-0.94%
8/21/08	26.09	26.59	24.32	24.44	13,807	-2.00	-7.56%
8/20/08	27.02	27.39	25.77	26.44	8,106	-0.92	-3.36%
8/19/08	27.95	27.95	27.36	27.36	500	-0.88	-3.12%
8/18/08	28.00	28.24	27.86	28.24	2,875	-0.51	-1.77%
8/15/08	28.75	28.75	27.8201	28.75	4,576	–	–
8/14/08	28.00	28.75	27.1201	28.75	7,242	0.25	0.88%
8/13/08	28.49	28.75	27.00	28.50	22,214	0.26	0.92%
8/12/08	27.92	28.24	26.695	28.24	3,016	0.24	0.86%
8/11/08	26.93	28.06	26.80	28.00	7,507	1.56	5.90%
8/8/08	25.00	27.00	24.00	26.44	8,195	2.00	8.18%
8/7/08	23.90	26.92	23.90	24.44	3,313	-0.52	-2.08%
8/6/08	26.69	26.69	24.90	24.96	3,627	-0.54	-2.12%
8/5/08	23.59	25.50	23.59	25.50	3,653	1.92	8.14%
8/4/08	23.03	26.85	21.24	23.58	9,306	-1.92	-7.53%
8/1/08	25.41	25.50	24.81	25.50	2,029	0.02	0.08%
7/31/08	22.58	25.50	20.0101	25.48	7,773	2.34	10.11%
7/30/08	23.00	23.14	22.95	23.14	3,403	1.76	8.23%
7/29/08	22.91	23.10	21.38	21.38	5,560	-1.07	-4.77%
7/28/08	21.34	22.99	20.33	22.45	5,242	0.36	1.63%
7/25/08	23.16	23.73	19.035	22.09	8,549	-0.60	-2.64%
7/24/08	22.86	22.86	21.08	22.69	5,891	1.51	7.13%
7/23/08	20.34	22.41	20.34	21.18	3,098	0.91	4.49%
7/22/08	18.24	21.94	18.24	20.27	4,734	1.48	7.88%
7/21/08	19.49	19.98	18.79	18.79	505	0.70	3.87%
7/18/08	17.18	18.79	16.48	18.09	6,247	0.47	2.67%
7/17/08	17.93	20.59	17.10	17.62	11,723	-0.56	-3.08%
7/16/08	20.16	20.21	17.76	18.18	16,050	-0.84	-4.42%
7/15/08	18.16	19.02	17.27	19.02	12,426	0.45	2.42%
7/14/08	20.00	22.00	18.50	18.57	8,024	-3.83	-17.10%
7/11/08	20.00	22.48	18.21	22.40	9,212	2.40	12.00%
7/10/08	18.81	23.00	18.80	20.00	8,187	0.97	5.10%
7/9/08	18.29	19.45	18.29	19.03	5,122	0.72	3.93%
7/8/08	16.69	18.67	15.85	18.31	9,305	2.06	12.68%
7/7/08	16.81	17.50	16.25	16.25	6,803	-0.05	-0.31%
7/3/08	16.20	17.00	16.25	16.30	3,984	0.17	1.05%
7/2/08	17.67	17.75	15.15	16.13	7,266	-2.03	-11.18%
7/1/08	17.78	18.76	17.46	18.16	12,003	0.38	2.14%
6/30/08	18.50	19.25	17.50	17.78	6,654	-0.73	-3.94%
6/27/08	20.33	20.33	18.51	18.51	74,261	-1.81	-8.91%
6/26/08	19.10	20.99	19.64	20.32	1,584	0.66	3.36%
6/25/08	17.88	19.93	17.88	19.66	6,716	2.01	11.39%
6/24/08	19.25	19.74	17.65	17.65	10,189	-1.63	-8.45%
6/23/08	20.09	19.70	19.28	19.28	1,278	-0.21	-1.08%
6/20/08	19.49	22.16	19.49	19.49	15,494	-0.74	-3.66%
6/19/08	19.58	20.23	19.51	20.23	6,980	0.38	1.91%
6/18/08	20.50	20.52	19.63	19.85	3,966	-0.75	-3.64%
6/17/08	20.78	21.1299	20.50	20.60	2,554	-0.24	-1.15%
6/16/08	21.14	21.14	20.52	20.84	5,030	-0.16	-0.76%
6/13/08	21.48	21.48	20.91	21.00	4,977	-0.08	-0.38%
6/12/08	21.10	21.26	20.93	21.08	4,664	-0.01	-0.05%
6/11/08	22.06	22.06	21.07	21.09	3,984	-1.26	-5.64%
6/10/08	22.88	23.44	22.05	22.35	1,683	-0.69	-2.99%