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 (%)
Sep 27, 2013 9.950 10.05 9.550 9.840 0 -0.01(-0.10%)
Sep 26, 2013 9.890 10.10 9.800 9.850 0 +0.01(+0.10%)
Sep 25, 2013 10.13 10.17 9.820 9.840 0 -0.26(-2.57%)
Sep 24, 2013 10.05 10.10 9.900 10.10 0 -0.10(-0.98%)
Sep 23, 2013 9.910 10.20 9.910 10.20 0 +0.35(+3.55%)
Sep 20, 2013 9.850 10.00 9.760 9.850 0 -0.05(-0.51%)
Sep 19, 2013 9.800 9.950 9.800 9.900 0 +0.05(+0.51%)
Sep 18, 2013 9.800 9.850 9.800 9.850 0 +0.02(+0.20%)
Sep 17, 2013 9.580 9.850 9.580 9.830 0 -0.02(-0.20%)
Sep 16, 2013 9.760 9.860 9.550 9.850 0 -0.12(-1.20%)
Sep 13, 2013 9.800 9.970 9.010 9.970 0 +0.12(+1.22%)
Sep 12, 2013 9.850 10.00 9.750 9.850 0 -0.18(-1.79%)
Sep 11, 2013 10.01 10.08 10.00 10.03 0 +0.04(+0.40%)
Sep 10, 2013 10.05 10.10 9.950 9.990 0 -0.03(-0.30%)
Sep 09, 2013 10.02 10.19 9.950 10.02 0 +0.01(+0.10%)
Sep 06, 2013 10.12 10.15 9.910 10.01 0 -0.18(-1.77%)
Sep 05, 2013 10.20 10.22 10.13 10.19 0 -0.03(-0.29%)
Sep 04, 2013 10.28 10.47 10.22 10.22 0 -0.19(-1.83%)
Sep 03, 2013 10.30 10.48 10.30 10.41 0 +0.12(+1.17%)
Aug 30, 2013 10.06 10.32 10.06 10.29 0 +0.09(+0.88%)
Aug 29, 2013 10.20 10.20 10.20 10.20 0 +0.26(+2.62%)
Aug 28, 2013 10.38 10.38 9.940 9.940 0 -0.02(-0.20%)
Aug 27, 2013 10.04 10.05 9.940 9.960 0 +0.06(+0.61%)
Aug 26, 2013 10.18 10.39 9.900 9.900 0 -0.26(-2.56%)
Aug 23, 2013 9.820 10.39 9.660 10.16 0 +0.46(+4.74%)
Aug 22, 2013 9.710 10.41 9.660 9.700 0 +0.09(+0.94%)
Aug 21, 2013 9.880 9.890 9.510 9.610 0 +0.14(+1.48%)
Aug 20, 2013 9.720 10.000 9.350 9.470 0 -0.03(-0.32%)
Aug 19, 2013 9.500 9.830 9.500 9.500 0 +0.30(+3.26%)
Aug 16, 2013 9.960 9.960 9.200 9.200 0 -0.51(-5.25%)
Aug 15, 2013 10.10 10.10 9.710 9.710 10,704 -0.05(-0.51%)
Aug 14, 2013 10.34 10.40 9.760 9.760 0 -0.31(-3.08%)
Aug 13, 2013 9.500 10.68 9.490 10.07 121,896 +0.83(+8.98%)
Aug 12, 2013 9.420 9.469 9.100 9.240 19,400 -0.27(-2.84%)
Aug 09, 2013 9.410 9.800 9.100 9.510 12,244 +0.05(+0.53%)
Aug 08, 2013 9.150 9.460 9.000 9.460 10,028 +0.37(+4.07%)
Aug 07, 2013 9.150 9.150 9.000 9.090 9,937 -0.15(-1.62%)
Aug 06, 2013 9.450 9.450 9.000 9.240 8,774 -0.05(-0.54%)
Aug 05, 2013 9.250 9.290 9.150 9.290 3,620 -0.02(-0.21%)
Aug 02, 2013 10.05 10.05 9.100 9.310 22,957 -0.25(-2.62%)
Aug 01, 2013 10.45 10.45 9.560 9.560 28,531 -0.75(-7.27%)
Jul 31, 2013 10.13 10.50 10.10 10.31 0 +0.30(+3.00%)
Jul 30, 2013 9.790 10.25 9.790 10.01 0 +0.30(+3.09%)
Jul 29, 2013 9.370 10.10 9.350 9.710 0 +0.45(+4.86%)
Jul 26, 2013 8.960 9.450 8.920 9.260 0 +0.30(+3.35%)
Jul 25, 2013 8.960 8.990 8.850 8.960 0 +0.24(+2.75%)
Jul 24, 2013 8.950 8.950 8.600 8.720 0 -0.28(-3.11%)
Jul 23, 2013 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 22, 2013 9.000 9.000 8.973 9.000 0 +0.00(+0.00%)
Jul 19, 2013 8.900 9.000 8.810 9.000 0 +0.08(+0.90%)
Jul 18, 2013 8.989 8.990 8.800 8.920 0 -0.01(-0.11%)
Jul 17, 2013 9.000 9.000 8.750 8.930 8,492 -0.07(-0.78%)
Jul 16, 2013 8.920 9.000 8.920 9.000 0 +0.01(+0.11%)
Jul 15, 2013 9.000 9.000 8.830 8.990 0 +0.00(+0.00%)
Jul 12, 2013 8.900 9.000 8.850 8.990 0 +0.14(+1.58%)
Jul 11, 2013 8.920 9.000 8.800 8.850 0 -0.14(-1.56%)
Jul 10, 2013 9.090 9.100 8.800 8.990 0 -0.10(-1.10%)
Jul 09, 2013 9.220 9.220 9.000 9.090 0 +0.29(+3.30%)
Jul 08, 2013 9.350 9.350 8.800 8.800 0 -0.35(-3.83%)
Jul 05, 2013 9.203 9.240 9.070 9.150 0 +0.47(+5.41%)
Jul 03, 2013 8.600 9.220 8.270 8.680 0 +0.07(+0.81%)
Jul 02, 2013 8.970 8.970 8.610 8.610 0 -0.13(-1.47%)
Jul 01, 2013 8.870 9.250 8.550 8.738 0 -0.21(-2.37%)
Jun 28, 2013 9.080 9.180 8.880 8.950 23,400 -0.07(-0.78%)
Jun 26, 2013 9.170 9.260 9.000 9.020 0 -0.15(-1.64%)
Jun 25, 2013 8.700 9.445 8.680 9.170 0 +0.52(+6.01%)
Jun 24, 2013 8.350 8.650 8.530 8.650 0 +0.12(+1.41%)
Jun 21, 2013 8.480 8.530 8.270 8.530 71,287 +0.05(+0.59%)
Jun 20, 2013 8.750 8.750 8.300 8.480 0 -0.27(-3.09%)
Jun 19, 2013 8.520 8.750 8.420 8.750 0 +0.31(+3.67%)
Jun 18, 2013 8.070 8.440 8.000 8.440 0 +0.34(+4.20%)
Jun 17, 2013 8.020 8.170 7.970 8.100 0 +0.10(+1.25%)
Jun 14, 2013 8.050 8.050 7.850 8.000 0 -0.10(-1.23%)
Jun 13, 2013 8.000 8.200 8.000 8.100 1,509 +0.13(+1.63%)
Jun 12, 2013 7.660 8.000 7.660 7.970 8,914 +0.31(+4.05%)
Jun 11, 2013 7.950 8.070 7.660 7.660 4,292 -0.34(-4.25%)
Jun 10, 2013 7.950 8.000 7.750 8.000 0 +0.40(+5.26%)
Jun 07, 2013 7.910 7.910 7.560 7.600 0 -0.36(-4.52%)
Jun 06, 2013 8.050 8.100 7.960 7.960 0 -0.04(-0.50%)
Jun 05, 2013 8.120 8.120 8.000 8.000 0 -0.25(-3.03%)
Jun 04, 2013 8.420 8.420 8.100 8.250 0 +0.20(+2.48%)
Jun 03, 2013 8.200 8.200 8.020 8.050 3,086 -0.16(-1.95%)
May 31, 2013 7.650 8.390 7.640 8.210 17,350 +0.53(+6.90%)
May 30, 2013 7.540 7.780 7.460 7.680 0 +0.14(+1.84%)
May 29, 2013 7.250 7.710 7.250 7.541 12,100 +0.16(+2.18%)
May 28, 2013 7.990 8.380 7.330 7.380 30,259 +0.07(+0.96%)
May 24, 2013 7.439 7.660 7.250 7.310 0 -0.06(-0.81%)
May 23, 2013 7.260 7.370 7.250 7.370 0 +0.12(+1.66%)
May 22, 2013 7.270 7.399 7.250 7.250 0 +0.00(+0.00%)
May 21, 2013 7.350 7.350 7.200 7.250 0 -0.10(-1.36%)
May 20, 2013 7.360 8.000 7.250 7.350 0 +0.00(+0.00%)
May 17, 2013 7.400 7.400 7.200 7.350 0 +0.01(+0.14%)
May 16, 2013 7.370 7.373 7.240 7.340 68,300 +0.09(+1.24%)
May 15, 2013 7.440 7.440 7.150 7.250 48,790 -0.19(-2.55%)
May 13, 2013 7.450 8.000 7.250 7.440 0 +0.00(+0.00%)
May 10, 2013 7.490 7.500 7.400 7.440 0 +0.04(+0.54%)
May 09, 2013 7.290 7.490 7.290 7.400 0 +0.10(+1.37%)
May 08, 2013 7.300 7.300 7.250 7.300 0 -0.02(-0.27%)
May 07, 2013 7.350 7.400 7.150 7.320 0 -0.02(-0.27%)
May 06, 2013 7.250 7.340 7.160 7.340 0 -0.01(-0.14%)
May 03, 2013 7.250 7.370 7.200 7.350 0 +0.15(+2.08%)
May 02, 2013 7.280 7.370 7.160 7.200 0 -0.16(-2.17%)
May 01, 2013 7.300 7.500 7.270 7.360 0 +0.06(+0.82%)
Apr 30, 2013 7.300 7.360 7.280 7.300 0 +0.02(+0.27%)
Apr 29, 2013 7.270 7.500 7.150 7.280 76,744 +0.03(+0.41%)
Apr 26, 2013 6.990 7.300 6.910 7.250 125,557 +0.34(+4.92%)
Apr 25, 2013 6.860 6.980 6.800 6.910 49,483 -0.08(-1.14%)
Apr 24, 2013 6.780 7.090 6.700 6.990 0 +0.24(+3.56%)
Apr 23, 2013 6.750 7.010 6.720 6.750 102,879 +0.00(+0.00%)
Apr 22, 2013 7.000 7.000 6.610 6.750 16,086 -0.09(-1.32%)
Apr 19, 2013 7.139 7.139 6.600 6.840 42,851 -0.16(-2.29%)
Apr 18, 2013 7.000 7.150 6.990 7.000 29,105 -0.01(-0.14%)
Apr 17, 2013 7.430 7.430 6.900 7.010 32,914 +0.03(+0.43%)
Apr 16, 2013 7.000 7.169 6.950 6.980 8,700 -0.01(-0.14%)
Apr 15, 2013 7.000 7.429 6.950 6.990 47,779 +0.09(+1.30%)
Apr 12, 2013 6.800 7.240 6.790 6.900 33,729 +0.22(+3.29%)
Apr 11, 2013 6.870 6.870 6.600 6.680 38,637 +0.36(+5.70%)
Apr 10, 2013 6.300 6.830 6.290 6.320 32,400 +0.12(+1.94%)
Apr 09, 2013 6.300 6.300 6.200 6.200 7,900 -0.05(-0.80%)
Apr 08, 2013 6.300 6.300 6.250 6.250 28,541 +0.15(+2.46%)
Apr 05, 2013 6.100 6.250 6.100 6.100 11,132 +0.00(+0.00%)
Apr 04, 2013 6.300 6.400 6.100 6.100 14,075 -0.12(-1.93%)
Apr 03, 2013 6.300 6.300 6.150 6.220 2,440 +0.18(+2.98%)
Apr 01, 2013 6.040 6.040 6.040 6.040 0 -0.07(-1.15%)
Mar 28, 2013 6.290 6.290 6.060 6.110 400 -0.19(-3.02%)
Mar 26, 2013 6.390 6.300 6.300 6.300 700 -0.10(-1.56%)
Mar 25, 2013 6.400 6.400 6.400 6.400 307 +0.31(+5.09%)
Mar 22, 2013 6.500 6.500 5.950 6.090 4,300 -0.28(-4.39%)
Mar 21, 2013 6.250 6.370 6.250 6.370 23,413 -0.02(-0.28%)
Mar 20, 2013 6.490 6.500 6.370 6.388 3,225 -0.11(-1.73%)
Mar 19, 2013 6.940 6.940 6.370 6.500 11,053 +0.05(+0.78%)
Mar 18, 2013 8.000 8.000 6.400 6.450 2,375 +0.40(+6.61%)
Mar 15, 2013 6.040 6.050 6.040 6.050 1,200 -0.05(-0.82%)
Mar 14, 2013 6.100 6.100 6.100 6.100 1,000 +0.17(+2.87%)
Mar 13, 2013 6.990 6.990 5.920 5.930 4,981 -0.11(-1.82%)
Mar 12, 2013 6.000 6.040 5.990 6.040 4,600 +0.09(+1.51%)
Mar 11, 2013 5.950 6.010 5.949 5.950 7,232 +0.05(+0.85%)
Mar 08, 2013 6.000 6.000 5.900 5.900 16,593 -0.10(-1.67%)
Mar 07, 2013 6.000 6.000 6.000 6.000 1,800 -0.00(-0.00%)
Mar 05, 2013 5.950 6.000 6.000 6.000 4,900 +0.03(+0.43%)
Mar 04, 2013 5.975 5.975 5.975 5.975 106 +0.02(+0.41%)
Mar 01, 2013 5.950 6.070 5.950 5.950 14,496 +0.00(+0.00%)
Feb 27, 2013 5.950 5.950 5.950 5.950 0 +0.10(+1.71%)
Feb 25, 2013 5.850 5.850 5.850 5.850 0 -0.10(-1.68%)
Feb 22, 2013 5.950 5.950 5.940 5.950 6,600 +0.01(+0.17%)
Feb 21, 2013 5.900 5.940 5.860 5.940 3,135 +0.04(+0.68%)
Feb 20, 2013 5.940 5.950 5.850 5.900 13,365 +0.00(+0.00%)
Feb 19, 2013 5.950 5.950 5.850 5.900 33,900 +0.05(+0.85%)
Feb 15, 2013 5.890 5.920 5.850 5.850 48,049 -0.05(-0.85%)
Feb 14, 2013 5.850 5.990 5.850 5.900 7,326 +0.05(+0.85%)
Feb 13, 2013 5.860 5.990 5.850 5.850 16,158 -0.10(-1.68%)
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.