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 (%)
Nov 28, 2014 14.85 14.99 14.56 14.68 19,569 -0.17(-1.14%)
Nov 26, 2014 14.90 14.85 14.85 14.85 15,300 -0.04(-0.27%)
Nov 25, 2014 14.97 15.01 14.55 14.89 41,962 -0.10(-0.67%)
Nov 24, 2014 14.70 15.00 14.65 14.99 86,597 +0.27(+1.83%)
Nov 21, 2014 14.65 14.80 14.63 14.72 113,172 +0.22(+1.52%)
Nov 20, 2014 14.16 14.51 14.15 14.50 59,050 +0.29(+2.04%)
Nov 19, 2014 14.33 14.33 14.19 14.21 15,555 -0.09(-0.63%)
Nov 18, 2014 14.30 14.37 14.20 14.30 34,251 +0.04(+0.28%)
Nov 17, 2014 14.37 14.41 14.14 14.26 49,154 -0.08(-0.56%)
Nov 14, 2014 14.60 14.61 14.21 14.34 46,248 -0.25(-1.71%)
Nov 13, 2014 14.60 14.71 14.47 14.59 93,515 -0.03(-0.21%)
Nov 12, 2014 14.55 14.74 14.17 14.62 132,255 +0.19(+1.32%)
Nov 11, 2014 14.48 14.82 14.30 14.43 84,783 +0.20(+1.41%)
Nov 10, 2014 14.34 14.37 13.97 14.23 42,683 -0.14(-0.97%)
Nov 07, 2014 14.31 14.44 14.21 14.37 18,129 +0.01(+0.07%)
Nov 06, 2014 14.52 14.60 14.26 14.36 49,829 -0.22(-1.51%)
Nov 05, 2014 14.69 14.70 14.52 14.58 12,149 -0.01(-0.07%)
Nov 04, 2014 14.61 14.90 14.46 14.59 47,902 +0.02(+0.14%)
Nov 03, 2014 14.74 14.90 14.45 14.57 51,425 -0.26(-1.75%)
Oct 31, 2014 14.94 14.96 14.45 14.83 46,650 +0.03(+0.20%)
Oct 30, 2014 14.70 14.82 14.42 14.80 25,872 +0.11(+0.75%)
Oct 29, 2014 14.68 14.91 14.43 14.69 52,738 -0.02(-0.14%)
Oct 28, 2014 14.70 14.84 14.37 14.71 98,678 +0.00(+0.00%)
Oct 27, 2014 14.54 14.95 14.67 14.71 74,463 +0.04(+0.27%)
Oct 24, 2014 14.71 14.71 14.41 14.67 63,393 +0.01(+0.07%)
Oct 23, 2014 14.73 14.85 14.44 14.66 32,023 +0.02(+0.14%)
Oct 22, 2014 14.61 14.87 14.38 14.64 192,007 +0.03(+0.21%)
Oct 21, 2014 14.60 15.00 14.18 14.61 52,557 +0.01(+0.07%)
Oct 20, 2014 14.86 14.99 14.15 14.60 98,697 -0.28(-1.88%)
Oct 17, 2014 14.00 15.12 13.58 14.88 192,325 +0.98(+7.05%)
Oct 16, 2014 13.71 13.90 13.69 13.90 69,413 +0.06(+0.43%)
Oct 15, 2014 13.58 14.17 13.57 13.84 56,026 +0.11(+0.80%)
Oct 14, 2014 13.78 14.05 13.66 13.73 29,081 +0.10(+0.73%)
Oct 13, 2014 13.69 13.99 13.47 13.63 62,139 +0.08(+0.59%)
Oct 10, 2014 13.55 13.97 13.50 13.55 84,265 -0.04(-0.29%)
Oct 09, 2014 13.77 13.81 13.71 13.59 52,619 -0.14(-1.02%)
Oct 08, 2014 13.78 13.97 13.58 13.73 52,761 -0.01(-0.07%)
Oct 07, 2014 13.90 14.01 13.74 13.74 27,923 -0.16(-1.15%)
Oct 06, 2014 14.07 14.16 13.90 13.90 27,556 -0.10(-0.71%)
Oct 03, 2014 14.20 14.20 13.87 14.00 82,756 +0.27(+1.97%)
Oct 02, 2014 13.67 14.36 13.47 13.73 28,523 +0.09(+0.66%)
Oct 01, 2014 13.78 14.17 13.53 13.64 53,601 -0.20(-1.45%)
Sep 30, 2014 14.18 14.35 13.74 13.84 49,914 -0.31(-2.19%)
Sep 29, 2014 14.08 14.25 13.20 14.15 60,348 -0.10(-0.70%)
Sep 26, 2014 14.00 14.43 13.36 14.25 26,947 +0.27(+1.93%)
Sep 25, 2014 14.07 14.15 13.96 13.98 43,357 -0.15(-1.10%)
Sep 24, 2014 14.01 14.19 13.99 14.13 16,815 +0.12(+0.82%)
Sep 23, 2014 14.09 14.37 13.93 14.02 33,296 -0.04(-0.28%)
Sep 22, 2014 14.00 14.28 13.63 14.06 40,819 -0.02(-0.14%)
Sep 19, 2014 14.20 14.37 13.96 14.08 41,793 -0.11(-0.78%)
Sep 18, 2014 14.40 14.59 14.09 14.19 67,525 -0.16(-1.11%)
Sep 17, 2014 13.10 14.40 13.10 14.35 128,036 +1.15(+8.71%)
Sep 16, 2014 13.08 13.40 13.03 13.20 24,520 -0.13(-0.98%)
Sep 15, 2014 13.26 13.34 13.04 13.33 39,288 +0.02(+0.15%)
Sep 12, 2014 13.47 13.62 13.31 13.31 14,293 -0.11(-0.82%)
Sep 11, 2014 13.50 13.57 13.39 13.42 11,727 -0.20(-1.47%)
Sep 10, 2014 13.23 13.23 13.23 13.62 22,015 +0.43(+3.26%)
Sep 09, 2014 13.63 14.26 13.13 13.19 25,574 -0.41(-3.01%)
Sep 08, 2014 13.82 13.95 13.47 13.60 13,432 -0.27(-1.95%)
Sep 05, 2014 13.90 14.04 13.86 13.87 24,588 -0.09(-0.64%)
Sep 04, 2014 13.92 13.92 13.92 13.96 15,327 +0.02(+0.14%)
Sep 03, 2014 14.27 14.34 13.85 13.94 14,604 -0.34(-2.38%)
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.