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 (%)
Aug 31, 2016 17.09 17.59 17.07 17.53 50,776 +0.53(+3.12%)
Aug 30, 2016 16.99 17.11 16.99 17.00 13,967 +0.01(+0.06%)
Aug 29, 2016 16.92 17.01 16.76 16.99 18,181 +0.17(+1.01%)
Aug 26, 2016 16.80 16.87 16.75 16.82 16,043 +0.09(+0.54%)
Aug 25, 2016 16.70 16.85 16.67 16.73 24,868 -0.05(-0.30%)
Aug 24, 2016 16.74 16.85 16.70 16.78 20,520 +0.02(+0.12%)
Aug 23, 2016 16.57 17.02 16.57 16.76 50,555 +0.21(+1.27%)
Aug 22, 2016 16.35 16.59 16.35 16.55 80,265 +0.11(+0.67%)
Aug 19, 2016 16.39 16.49 16.34 16.44 69,161 +0.07(+0.43%)
Aug 18, 2016 16.37 16.51 16.18 16.37 72,422 +0.05(+0.31%)
Aug 17, 2016 16.56 16.57 16.26 16.32 72,086 -0.17(-1.03%)
Aug 16, 2016 16.48 16.67 16.39 16.49 38,615 -0.09(-0.54%)
Aug 15, 2016 16.58 16.69 16.49 16.58 47,248 +0.00(+0.00%)
Aug 12, 2016 16.78 16.80 16.52 16.58 23,220 -0.22(-1.31%)
Aug 11, 2016 16.93 16.95 16.64 16.80 24,543 -0.10(-0.59%)
Aug 10, 2016 17.01 17.02 16.77 16.90 35,603 -0.12(-0.71%)
Aug 09, 2016 16.80 17.14 16.80 17.02 120,198 +0.27(+1.61%)
Aug 08, 2016 16.16 16.77 15.97 16.75 73,443 +0.64(+3.97%)
Aug 05, 2016 15.84 16.14 15.68 16.11 76,492 +0.30(+1.90%)
Aug 04, 2016 15.35 16.39 15.34 15.81 91,285 +0.27(+1.74%)
Aug 03, 2016 16.80 16.89 15.20 15.54 236,621 -0.78(-4.78%)
Aug 02, 2016 17.11 17.26 16.16 16.32 171,793 -0.90(-5.23%)
Aug 01, 2016 17.30 17.45 17.06 17.22 59,099 +0.01(+0.06%)
Jul 29, 2016 17.18 17.38 17.14 17.21 31,379 +0.03(+0.17%)
Jul 28, 2016 16.98 17.43 16.98 17.18 92,493 +0.09(+0.53%)
Jul 27, 2016 17.06 17.13 16.61 17.09 83,616 +0.15(+0.89%)
Jul 26, 2016 17.02 17.10 16.88 16.94 31,533 -0.05(-0.29%)
Jul 25, 2016 17.42 17.42 16.98 16.99 47,363 -0.26(-1.51%)
Jul 22, 2016 17.06 17.35 16.98 17.25 30,117 +0.15(+0.88%)
Jul 21, 2016 17.17 17.22 17.00 17.10 36,326 -0.12(-0.70%)
Jul 20, 2016 17.22 17.37 17.15 17.22 54,624 +0.02(+0.12%)
Jul 19, 2016 17.34 17.39 17.09 17.20 17,924 -0.05(-0.29%)
Jul 18, 2016 17.21 17.48 17.20 17.25 23,639 +0.05(+0.29%)
Jul 15, 2016 17.33 17.33 17.09 17.20 36,031 -0.02(-0.12%)
Jul 14, 2016 17.43 17.46 17.18 17.22 13,441 -0.10(-0.58%)
Jul 13, 2016 17.17 17.42 17.15 17.32 11,910 +0.12(+0.70%)
Jul 12, 2016 17.04 17.42 17.02 17.20 18,406 +0.17(+1.00%)
Jul 11, 2016 17.06 17.59 16.94 17.03 27,756 -0.27(-1.56%)
Jul 08, 2016 17.45 16.92 16.92 17.30 15,357 +0.38(+2.25%)
Jul 07, 2016 17.15 17.15 16.91 16.92 4,483 +0.04(+0.24%)
Jul 05, 2016 17.25 17.32 16.88 16.88 16,644 -0.37(-2.14%)
Jul 01, 2016 17.34 17.25 17.25 17.25 29,100 +0.03(+0.17%)
Jun 30, 2016 16.78 17.62 16.65 17.22 43,134 +0.43(+2.56%)
Jun 29, 2016 16.81 16.81 16.51 16.79 43,645 +0.02(+0.12%)
Jun 28, 2016 16.83 17.18 16.65 16.77 40,971 +0.10(+0.60%)
Jun 27, 2016 16.61 17.25 16.61 16.67 41,651 -0.10(-0.60%)
Jun 24, 2016 16.58 17.04 16.58 16.77 66,407 -0.45(-2.61%)
Jun 23, 2016 17.10 17.33 17.05 17.22 42,076 +0.30(+1.77%)
Jun 22, 2016 17.16 17.16 16.78 16.92 29,305 -0.14(-0.82%)
Jun 21, 2016 17.04 17.18 16.98 17.06 22,823 -0.03(-0.18%)
Jun 20, 2016 17.19 17.52 16.77 17.09 30,690 +0.11(+0.65%)
Jun 17, 2016 17.52 17.52 16.98 16.98 65,697 -0.48(-2.75%)
Jun 16, 2016 17.52 17.63 17.40 17.46 45,307 -0.05(-0.29%)
Jun 15, 2016 17.60 17.70 17.50 17.51 20,856 +0.01(+0.06%)
Jun 14, 2016 17.41 17.64 17.41 17.50 17,136 +0.03(+0.17%)
Jun 13, 2016 17.65 17.87 17.39 17.47 25,500 -0.18(-1.02%)
Jun 10, 2016 17.41 17.90 17.41 17.65 23,531 +0.02(+0.11%)
Jun 09, 2016 17.67 17.72 17.45 17.63 57,866 -0.17(-0.96%)
Jun 08, 2016 17.59 17.91 17.59 17.80 8,106 +0.05(+0.28%)
Jun 07, 2016 17.71 17.95 17.71 17.75 8,899 -0.02(-0.11%)
Jun 06, 2016 17.66 17.93 17.59 17.77 15,758 +0.06(+0.34%)
Jun 03, 2016 18.09 18.09 17.66 17.71 18,277 -0.31(-1.72%)
Jun 02, 2016 18.03 18.06 17.93 18.02 21,909 -0.03(-0.17%)
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.