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 27, 2015 18.15 18.18 17.95 17.98 116,009 -0.12(-0.66%)
Feb 26, 2015 18.08 18.12 18.07 18.10 74,652 +0.04(+0.22%)
Feb 25, 2015 18.07 18.20 17.92 18.06 75,961 +0.02(+0.11%)
Feb 24, 2015 17.68 18.10 17.67 18.04 98,708 +0.37(+2.09%)
Feb 23, 2015 17.51 17.68 17.51 17.67 23,872 +0.02(+0.11%)
Feb 20, 2015 17.60 17.80 17.50 17.65 41,280 +0.06(+0.34%)
Feb 19, 2015 17.56 17.67 17.51 17.59 28,551 -0.03(-0.17%)
Feb 18, 2015 17.56 17.64 17.50 17.62 27,790 +0.03(+0.17%)
Feb 17, 2015 17.55 17.70 17.50 17.59 36,466 +0.04(+0.23%)
Feb 13, 2015 17.50 17.55 17.55 17.55 67,600 -0.26(-1.46%)
Feb 12, 2015 17.58 17.91 17.50 17.81 43,636 +0.27(+1.54%)
Feb 11, 2015 17.65 17.70 17.50 17.54 12,476 +0.01(+0.06%)
Feb 10, 2015 17.49 17.65 17.41 17.53 27,031 +0.08(+0.46%)
Feb 09, 2015 17.57 17.91 17.35 17.45 69,764 -0.12(-0.68%)
Feb 06, 2015 17.56 17.74 17.50 17.57 54,326 +0.05(+0.29%)
Feb 05, 2015 17.19 17.58 17.10 17.52 87,484 +0.34(+1.98%)
Feb 04, 2015 17.06 17.32 17.05 17.18 50,407 +0.12(+0.70%)
Feb 03, 2015 16.82 17.24 16.82 17.06 99,417 +0.23(+1.37%)
Feb 02, 2015 16.66 17.02 16.55 16.83 99,628 +0.13(+0.78%)
Jan 30, 2015 16.93 17.30 16.51 16.70 79,914 -0.35(-2.05%)
Jan 29, 2015 17.29 17.41 16.92 17.05 99,916 -0.34(-1.96%)
Jan 28, 2015 17.55 17.72 17.37 17.39 35,327 -0.16(-0.91%)
Jan 27, 2015 17.06 17.63 17.06 17.55 43,554 +0.36(+2.09%)
Jan 26, 2015 16.75 17.20 16.68 17.19 31,050 +0.51(+3.06%)
Jan 23, 2015 16.50 16.73 16.45 16.68 55,025 +0.24(+1.46%)
Jan 22, 2015 15.88 16.57 15.82 16.44 187,334 +0.25(+1.54%)
Jan 21, 2015 16.44 16.49 16.19 16.19 22,884 -0.32(-1.94%)
Jan 20, 2015 16.50 16.67 16.43 16.51 45,835 +0.03(+0.18%)
Jan 16, 2015 15.97 16.52 15.88 16.48 99,392 +0.45(+2.81%)
Jan 15, 2015 16.50 16.60 15.96 16.03 219,119 -0.44(-2.67%)
Jan 14, 2015 16.68 16.71 16.14 16.47 107,921 -0.32(-1.91%)
Jan 13, 2015 16.22 16.85 16.22 16.79 100,295 +0.65(+4.03%)
Jan 12, 2015 16.00 16.40 15.89 16.14 135,864 +0.09(+0.56%)
Jan 09, 2015 16.10 16.34 15.90 16.05 91,268 +0.00(+0.00%)
Jan 08, 2015 16.15 16.15 16.01 16.05 28,239 +0.02(+0.12%)
Jan 07, 2015 15.98 16.18 15.76 16.03 85,182 +0.16(+1.01%)
Jan 06, 2015 16.35 16.50 15.58 15.87 51,532 -0.48(-2.94%)
Jan 05, 2015 16.80 17.00 16.23 16.35 171,446 -0.49(-2.91%)
Jan 02, 2015 16.37 17.13 16.37 16.84 116,920 +0.52(+3.19%)
Dec 31, 2014 16.17 16.32 16.32 16.32 160,200 +0.17(+1.05%)
Dec 30, 2014 15.97 16.31 15.85 16.15 72,589 +0.15(+0.94%)
Dec 29, 2014 16.33 16.33 15.88 16.00 206,993 -0.19(-1.17%)
Dec 26, 2014 15.93 16.20 15.93 16.19 49,114 +0.26(+1.63%)
Dec 24, 2014 16.21 15.93 15.93 15.93 28,900 +0.02(+0.13%)
Dec 23, 2014 16.12 16.20 15.84 15.91 30,927 -0.23(-1.43%)
Dec 22, 2014 16.42 16.53 16.10 16.14 271,636 -0.28(-1.71%)
Dec 19, 2014 16.29 16.47 16.25 16.42 46,499 +0.08(+0.49%)
Dec 18, 2014 16.30 16.49 16.19 16.34 52,750 +0.17(+1.05%)
Dec 17, 2014 16.00 16.27 15.89 16.17 33,158 +0.29(+1.83%)
Dec 16, 2014 16.25 16.47 15.77 15.88 43,300 -0.34(-2.10%)
Dec 15, 2014 16.62 16.65 16.05 16.22 35,714 -0.38(-2.29%)
Dec 12, 2014 16.47 16.83 15.81 16.60 28,993 -0.02(-0.12%)
Dec 11, 2014 16.97 17.21 16.53 16.62 76,657 -0.31(-1.83%)
Dec 10, 2014 17.18 17.28 16.87 16.93 33,104 -0.27(-1.57%)
Dec 09, 2014 17.21 17.44 17.07 17.20 145,604 -0.10(-0.58%)
Dec 08, 2014 17.56 17.91 17.23 17.30 54,009 -0.26(-1.48%)
Dec 05, 2014 17.05 17.78 16.94 17.56 204,358 +0.46(+2.69%)
Dec 04, 2014 15.73 17.14 15.73 17.10 242,124 +1.37(+8.71%)
Dec 03, 2014 15.07 15.98 15.04 15.73 120,789 +0.71(+4.73%)
Dec 02, 2014 14.75 15.02 14.70 15.02 39,328 +0.30(+2.04%)
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.