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 (%)
Jun 30, 2015 19.83 20.37 19.60 19.83 49,145 +0.00(+0.00%)
Jun 29, 2015 20.22 20.41 19.78 19.83 39,846 -0.48(-2.36%)
Jun 26, 2015 20.10 20.50 19.03 20.31 305,384 +0.30(+1.50%)
Jun 25, 2015 19.67 20.16 19.62 20.01 33,804 +0.44(+2.25%)
Jun 24, 2015 19.25 19.65 19.16 19.57 41,323 +0.29(+1.50%)
Jun 23, 2015 19.08 19.40 18.96 19.28 31,655 +0.25(+1.31%)
Jun 22, 2015 19.17 19.18 18.98 19.03 44,346 -0.10(-0.52%)
Jun 19, 2015 19.15 19.48 19.12 19.13 57,952 +0.03(+0.16%)
Jun 18, 2015 18.76 19.10 18.75 19.10 99,635 +0.34(+1.81%)
Jun 17, 2015 18.88 18.95 18.75 18.76 22,548 -0.04(-0.21%)
Jun 16, 2015 19.00 19.08 18.79 18.80 22,843 -0.19(-1.00%)
Jun 15, 2015 18.80 19.00 18.75 18.99 35,787 +0.06(+0.32%)
Jun 12, 2015 18.79 19.07 18.79 18.93 24,480 +0.11(+0.58%)
Jun 11, 2015 18.99 19.00 18.75 18.82 23,017 -0.16(-0.84%)
Jun 10, 2015 18.80 19.03 18.79 18.98 23,750 +0.23(+1.23%)
Jun 09, 2015 18.73 18.79 18.73 18.75 23,400 -0.10(-0.53%)
Jun 08, 2015 18.73 18.91 18.73 18.85 25,962 +0.06(+0.32%)
Jun 05, 2015 18.80 18.80 18.74 18.79 44,959 +0.00(+0.00%)
Jun 04, 2015 18.75 18.89 18.75 18.79 101,633 -0.03(-0.16%)
Jun 03, 2015 18.86 18.88 18.75 18.82 74,958 +0.04(+0.21%)
Jun 02, 2015 18.76 18.88 18.74 18.78 22,859 -0.01(-0.05%)
Jun 01, 2015 18.89 18.89 18.75 18.79 21,918 -0.02(-0.11%)
May 29, 2015 18.81 18.96 18.76 18.81 20,445 -0.09(-0.48%)
May 28, 2015 19.10 19.10 18.75 18.90 33,963 -0.20(-1.05%)
May 27, 2015 18.86 19.19 18.83 19.10 16,795 +0.29(+1.54%)
May 26, 2015 18.85 18.91 18.75 18.81 34,821 -0.14(-0.74%)
May 22, 2015 18.94 18.95 18.95 18.95 15,700 -0.03(-0.16%)
May 21, 2015 18.83 19.05 18.83 18.98 33,344 +0.02(+0.11%)
May 20, 2015 18.55 18.97 18.55 18.96 19,459 +0.35(+1.88%)
May 19, 2015 18.95 18.99 18.54 18.61 21,695 -0.39(-2.05%)
May 18, 2015 19.00 19.04 18.92 19.00 31,091 +0.01(+0.05%)
May 15, 2015 19.05 19.12 18.89 18.99 21,167 -0.06(-0.31%)
May 14, 2015 19.20 19.30 18.46 19.05 46,074 -0.14(-0.73%)
May 13, 2015 19.05 19.25 19.05 19.19 18,309 +0.13(+0.68%)
May 12, 2015 19.66 19.66 18.36 19.06 50,021 -0.25(-1.29%)
May 11, 2015 19.11 19.38 18.32 19.31 30,794 +0.22(+1.15%)
May 08, 2015 19.20 19.25 18.29 19.09 28,468 +0.12(+0.63%)
May 07, 2015 18.85 19.09 18.78 18.97 18,492 +0.03(+0.16%)
May 06, 2015 18.14 18.98 18.14 18.94 44,891 +0.80(+4.41%)
May 05, 2015 18.10 18.20 18.00 18.14 51,342 -0.04(-0.22%)
May 04, 2015 18.45 18.56 18.11 18.18 39,100 -0.11(-0.60%)
May 01, 2015 18.42 18.69 18.20 18.29 42,290 -0.16(-0.87%)
Apr 30, 2015 18.88 18.97 18.18 18.45 92,807 -0.54(-2.84%)
Apr 29, 2015 18.99 19.23 18.99 18.99 25,012 -0.09(-0.47%)
Apr 28, 2015 18.98 19.24 18.98 19.08 19,457 +0.04(+0.21%)
Apr 27, 2015 19.36 19.36 18.99 19.04 19,730 -0.28(-1.45%)
Apr 24, 2015 19.24 19.39 19.07 19.32 12,762 +0.15(+0.78%)
Apr 23, 2015 19.23 19.23 19.06 19.17 12,136 -0.07(-0.36%)
Apr 22, 2015 19.36 19.36 19.14 19.24 18,422 -0.02(-0.10%)
Apr 21, 2015 19.42 19.47 19.12 19.26 33,612 -0.03(-0.16%)
Apr 20, 2015 18.99 19.52 18.87 19.29 51,997 +0.40(+2.12%)
Apr 17, 2015 18.94 19.00 18.80 18.89 68,720 -0.05(-0.26%)
Apr 16, 2015 18.99 19.00 18.81 18.94 30,654 -0.02(-0.11%)
Apr 15, 2015 19.07 19.24 18.91 18.96 45,346 -0.03(-0.16%)
Apr 14, 2015 19.16 19.38 18.98 18.99 37,955 -0.17(-0.89%)
Apr 13, 2015 19.40 19.43 19.06 19.16 30,061 -0.17(-0.88%)
Apr 10, 2015 19.26 19.50 18.86 19.33 85,897 +0.16(+0.83%)
Apr 09, 2015 19.10 19.58 18.94 19.17 66,901 +0.28(+1.48%)
Apr 08, 2015 18.34 19.04 18.34 18.89 85,297 +0.67(+3.68%)
Apr 07, 2015 17.91 18.26 17.69 18.22 38,049 +0.39(+2.19%)
Apr 06, 2015 17.79 18.09 17.69 17.83 33,757 -0.12(-0.67%)
Apr 02, 2015 17.80 17.95 17.95 17.95 32,200 +0.16(+0.90%)
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.