Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Financial Hlds (NQ: AFH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 12.43 12.43 12.15 12.20 9,820 -0.20(-1.61%)
Feb 27, 2014 12.30 12.57 12.29 12.40 12,490 +0.25(+2.06%)
Feb 26, 2014 12.49 12.49 11.97 12.15 15,746 -0.15(-1.22%)
Feb 25, 2014 12.51 12.51 12.15 12.30 33,237 -0.40(-3.15%)
Feb 24, 2014 12.78 12.90 12.50 12.70 8,822 -0.20(-1.55%)
Feb 21, 2014 13.00 13.00 12.90 12.90 7,001 +0.00(+0.00%)
Feb 20, 2014 12.75 13.00 12.75 12.90 8,515 +0.15(+1.18%)
Feb 19, 2014 12.83 12.94 12.75 12.75 5,673 -0.19(-1.47%)
Feb 18, 2014 12.86 13.00 12.66 12.94 29,001 +0.23(+1.81%)
Feb 14, 2014 12.60 12.71 12.71 12.71 11,200 +0.06(+0.47%)
Feb 13, 2014 12.60 12.94 12.60 12.65 11,292 -0.05(-0.39%)
Feb 12, 2014 12.90 13.04 12.55 12.70 22,259 -0.09(-0.70%)
Feb 11, 2014 12.75 13.00 12.75 12.79 7,788 -0.12(-0.93%)
Feb 10, 2014 12.61 13.05 12.61 12.91 10,364 -0.04(-0.31%)
Feb 07, 2014 12.58 13.16 12.58 12.95 8,002 +0.21(+1.65%)
Feb 06, 2014 12.40 12.77 12.39 12.74 40,645 +0.40(+3.24%)
Feb 05, 2014 12.39 12.50 12.25 12.34 13,781 +0.19(+1.56%)
Feb 04, 2014 11.96 12.50 11.94 12.15 25,257 +0.31(+2.62%)
Feb 03, 2014 12.49 12.49 11.84 11.84 24,382 -0.14(-1.17%)
Jan 31, 2014 12.33 12.50 11.91 11.98 21,149 -0.35(-2.84%)
Jan 30, 2014 12.25 12.50 12.19 12.33 2,483 +0.08(+0.65%)
Jan 29, 2014 11.89 12.50 11.75 12.25 14,242 +0.35(+2.94%)
Jan 28, 2014 12.49 12.49 11.80 11.90 23,595 -0.40(-3.25%)
Jan 27, 2014 11.99 12.59 11.99 12.30 49,477 +0.04(+0.33%)
Jan 24, 2014 12.60 12.75 12.25 12.26 10,416 -0.49(-3.84%)
Jan 23, 2014 12.75 13.00 12.65 12.75 16,100 -0.01(-0.08%)
Jan 22, 2014 13.15 13.35 12.57 12.76 14,860 -0.33(-2.52%)
Jan 21, 2014 13.11 13.48 13.02 13.09 19,465 -0.03(-0.23%)
Jan 17, 2014 13.48 13.12 13.12 13.12 28,600 -0.22(-1.65%)
Jan 16, 2014 13.29 13.34 13.00 13.34 38,032 -0.13(-0.97%)
Jan 15, 2014 13.49 13.49 13.25 13.47 1,836 +0.11(+0.82%)
Jan 14, 2014 13.50 13.50 12.98 13.36 20,644 +0.07(+0.53%)
Jan 13, 2014 13.35 13.42 13.18 13.29 32,180 -0.27(-1.99%)
Jan 10, 2014 13.60 14.02 13.35 13.56 26,699 -0.14(-1.02%)
Jan 09, 2014 13.27 13.75 12.85 13.70 105,495 -0.11(-0.80%)
Jan 08, 2014 13.17 13.81 12.50 13.81 58,760 +0.64(+4.86%)
Jan 07, 2014 13.90 14.08 13.17 13.17 5,219 -0.46(-3.37%)
Jan 06, 2014 14.10 14.18 13.63 13.63 12,589 -0.37(-2.64%)
Jan 03, 2014 14.30 14.52 13.88 14.00 27,762 -0.35(-2.44%)
Jan 02, 2014 14.59 14.85 14.01 14.35 17,419 -0.37(-2.51%)
Dec 31, 2013 13.99 14.72 14.72 14.72 29,800 +0.82(+5.90%)
Dec 30, 2013 13.78 14.10 13.40 13.90 31,729 +0.24(+1.76%)
Dec 27, 2013 13.65 14.06 13.49 13.66 9,802 +0.03(+0.22%)
Dec 26, 2013 13.12 13.65 13.05 13.63 11,954 +0.49(+3.73%)
Dec 24, 2013 12.42 13.15 12.42 13.14 19,771 +0.65(+5.20%)
Dec 23, 2013 12.55 12.69 12.27 12.49 8,521 -0.15(-1.19%)
Dec 20, 2013 12.51 12.79 12.51 12.64 11,229 +0.08(+0.64%)
Dec 19, 2013 12.91 12.91 12.51 12.56 5,450 -0.25(-1.95%)
Dec 18, 2013 12.98 13.03 12.81 12.81 11,792 +0.13(+1.03%)
Dec 17, 2013 13.10 13.10 12.54 12.68 9,173 -0.37(-2.84%)
Dec 16, 2013 13.02 13.09 12.75 13.05 10,791 -0.02(-0.15%)
Dec 13, 2013 12.40 13.15 12.25 13.07 14,412 +0.56(+4.48%)
Dec 12, 2013 13.09 13.09 12.11 12.51 24,642 -0.52(-3.99%)
Dec 11, 2013 13.14 13.24 13.03 13.03 7,552 -0.11(-0.84%)
Dec 10, 2013 13.08 13.14 12.94 13.14 26,805 +0.12(+0.88%)
Dec 09, 2013 13.00 13.05 12.67 13.03 27,568 +0.17(+1.28%)
Dec 06, 2013 12.67 12.90 12.36 12.86 0 +0.15(+1.18%)
Dec 05, 2013 12.78 12.89 12.06 12.71 0 -0.06(-0.47%)
Dec 04, 2013 12.81 12.88 12.28 12.77 0 -0.09(-0.70%)
Dec 03, 2013 12.84 13.00 12.84 12.86 0 -0.02(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.