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 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%)
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.