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 (%)
Jul 31, 2015 18.35 18.49 18.11 18.46 23,991 +0.19(+1.04%)
Jul 30, 2015 18.46 18.50 18.17 18.27 13,679 -0.28(-1.51%)
Jul 29, 2015 18.55 18.69 18.05 18.55 20,468 +0.00(+0.00%)
Jul 28, 2015 18.99 18.99 18.50 18.55 29,746 -0.39(-2.06%)
Jul 27, 2015 18.76 19.05 18.63 18.94 28,140 +0.18(+0.96%)
Jul 24, 2015 18.74 18.84 18.60 18.76 35,937 -0.09(-0.48%)
Jul 23, 2015 19.16 19.20 18.76 18.85 20,765 -0.34(-1.77%)
Jul 22, 2015 19.00 19.25 19.00 19.19 41,256 +0.19(+1.00%)
Jul 21, 2015 19.09 19.30 18.87 19.00 31,009 -0.18(-0.94%)
Jul 20, 2015 19.08 19.37 18.98 19.18 32,949 -0.04(-0.21%)
Jul 17, 2015 19.45 19.45 19.07 19.22 32,642 -0.29(-1.49%)
Jul 16, 2015 19.34 19.65 19.22 19.51 37,264 +0.08(+0.41%)
Jul 15, 2015 19.47 19.62 19.32 19.43 76,593 -0.16(-0.82%)
Jul 14, 2015 19.51 19.70 19.23 19.59 38,207 +0.36(+1.87%)
Jul 13, 2015 19.15 19.35 19.00 19.23 25,884 +0.13(+0.68%)
Jul 10, 2015 19.00 19.15 18.99 19.10 24,871 +0.25(+1.33%)
Jul 09, 2015 18.95 19.08 18.79 18.85 27,337 -0.01(-0.05%)
Jul 08, 2015 18.95 19.08 18.75 18.86 29,226 -0.11(-0.58%)
Jul 07, 2015 19.79 19.81 18.82 18.97 43,564 -0.86(-4.34%)
Jul 06, 2015 19.56 19.94 19.56 19.83 28,226 +0.07(+0.35%)
Jul 02, 2015 19.75 19.76 19.76 19.76 28,200 -0.02(-0.10%)
Jul 01, 2015 19.89 19.89 19.61 19.78 25,677 -0.05(-0.25%)
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%)
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.