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 (%)
Mar 31, 2015 17.60 17.69 17.47 17.67 31,217 +0.07(+0.40%)
Mar 30, 2015 17.73 17.96 17.55 17.60 40,560 -0.11(-0.62%)
Mar 27, 2015 17.75 17.80 17.60 17.71 25,210 -0.06(-0.34%)
Mar 26, 2015 17.92 17.95 17.69 17.77 45,596 -0.14(-0.78%)
Mar 25, 2015 17.90 18.10 17.87 17.91 27,333 +0.05(+0.28%)
Mar 24, 2015 17.49 17.97 17.49 17.86 55,853 +0.35(+2.00%)
Mar 23, 2015 17.57 17.60 17.30 17.51 48,931 -0.06(-0.34%)
Mar 20, 2015 17.38 17.75 17.38 17.57 63,094 +0.28(+1.62%)
Mar 19, 2015 17.75 17.75 17.09 17.29 28,973 -0.45(-2.54%)
Mar 18, 2015 17.79 17.99 17.64 17.74 18,982 -0.11(-0.62%)
Mar 17, 2015 18.10 18.10 17.69 17.85 31,817 -0.24(-1.33%)
Mar 16, 2015 18.03 18.23 18.00 18.09 62,404 +0.10(+0.56%)
Mar 13, 2015 18.03 18.07 17.80 17.99 30,536 +0.00(+0.00%)
Mar 12, 2015 17.30 18.41 17.18 17.99 127,009 +0.86(+5.02%)
Mar 11, 2015 16.89 17.19 16.81 17.13 57,279 +0.24(+1.42%)
Mar 10, 2015 17.47 17.96 16.77 16.89 197,070 -0.36(-2.09%)
Mar 09, 2015 17.49 17.73 17.06 17.25 42,333 -0.12(-0.69%)
Mar 06, 2015 17.35 17.53 17.26 17.37 31,013 -0.10(-0.57%)
Mar 05, 2015 17.56 17.72 17.30 17.47 31,122 -0.08(-0.46%)
Mar 04, 2015 17.74 17.90 17.30 17.55 26,261 -0.29(-1.63%)
Mar 03, 2015 18.02 18.09 17.62 17.84 29,069 -0.25(-1.38%)
Mar 02, 2015 18.00 18.12 17.92 18.09 16,984 +0.11(+0.61%)
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%)
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.