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, 2014 14.28 14.45 14.23 14.26 46,259 -0.14(-0.97%)
Jul 30, 2014 14.28 14.41 14.15 14.40 35,346 +0.19(+1.34%)
Jul 29, 2014 14.20 14.28 14.01 14.21 26,600 +0.09(+0.64%)
Jul 28, 2014 14.24 14.25 13.97 14.12 29,691 -0.16(-1.12%)
Jul 25, 2014 14.26 14.44 14.14 14.28 38,119 -0.13(-0.90%)
Jul 24, 2014 14.72 14.75 14.27 14.41 33,346 -0.21(-1.44%)
Jul 23, 2014 14.75 14.76 14.56 14.62 15,310 -0.19(-1.28%)
Jul 22, 2014 14.78 14.87 14.09 14.81 38,888 +0.02(+0.14%)
Jul 21, 2014 14.57 14.92 13.31 14.79 124,478 +0.15(+1.02%)
Jul 18, 2014 13.93 14.70 13.81 14.64 102,959 +0.67(+4.80%)
Jul 17, 2014 14.10 14.21 13.94 13.97 88,753 -0.22(-1.55%)
Jul 16, 2014 14.31 14.44 14.00 14.19 79,215 -0.13(-0.91%)
Jul 15, 2014 14.62 14.69 14.27 14.32 37,773 -0.35(-2.39%)
Jul 14, 2014 14.40 14.85 14.40 14.67 76,875 +0.31(+2.16%)
Jul 11, 2014 14.33 14.51 14.30 14.36 24,773 -0.05(-0.35%)
Jul 10, 2014 14.44 14.57 14.33 14.41 26,771 -0.33(-2.24%)
Jul 09, 2014 14.81 14.90 14.58 14.74 24,253 -0.08(-0.54%)
Jul 08, 2014 14.62 14.89 14.23 14.82 71,181 +0.24(+1.65%)
Jul 07, 2014 15.09 15.14 14.37 14.58 86,957 -0.59(-3.89%)
Jul 03, 2014 15.25 15.17 15.17 15.17 19,600 -0.02(-0.13%)
Jul 02, 2014 15.30 15.57 15.16 15.19 48,257 -0.06(-0.39%)
Jul 01, 2014 15.08 15.46 15.08 15.25 66,384 +0.09(+0.59%)
Jun 30, 2014 14.75 15.40 14.75 15.16 118,602 +0.56(+3.84%)
Jun 27, 2014 15.05 15.18 14.51 14.60 1,448,463 -0.44(-2.93%)
Jun 26, 2014 15.20 15.28 14.76 15.04 75,480 -0.18(-1.18%)
Jun 25, 2014 15.50 15.66 15.14 15.22 94,865 -0.35(-2.25%)
Jun 24, 2014 15.68 15.71 15.46 15.57 101,482 -0.11(-0.70%)
Jun 23, 2014 16.00 16.00 15.65 15.68 80,202 -0.19(-1.20%)
Jun 20, 2014 15.92 16.01 15.74 15.87 95,580 -0.11(-0.69%)
Jun 19, 2014 16.00 16.10 15.85 15.98 100,895 -0.01(-0.06%)
Jun 18, 2014 15.99 16.05 15.73 15.99 121,841 +0.01(+0.06%)
Jun 17, 2014 15.70 16.00 15.63 15.98 146,127 +0.23(+1.46%)
Jun 16, 2014 15.68 16.32 15.61 15.75 123,887 +0.07(+0.45%)
Jun 13, 2014 15.67 15.70 15.51 15.68 39,683 +0.04(+0.26%)
Jun 12, 2014 15.50 15.81 15.43 15.64 31,898 +0.13(+0.84%)
Jun 11, 2014 15.51 15.74 15.40 15.51 31,658 -0.10(-0.64%)
Jun 10, 2014 15.77 15.98 15.47 15.61 72,108 +0.19(+1.23%)
Jun 06, 2014 15.35 15.45 15.29 15.42 45,135 +0.07(+0.46%)
Jun 05, 2014 15.47 15.50 15.28 15.35 35,758 -0.03(-0.20%)
Jun 04, 2014 15.15 15.50 14.71 15.38 45,483 +0.25(+1.65%)
Jun 03, 2014 14.97 15.50 14.76 15.13 78,148 +0.16(+1.07%)
Jun 02, 2014 14.77 15.00 14.55 14.97 42,919 +0.21(+1.42%)
May 30, 2014 15.00 15.00 14.75 14.76 66,098 -0.28(-1.86%)
May 29, 2014 14.96 15.09 14.83 15.04 56,303 +0.15(+1.01%)
May 28, 2014 14.95 15.00 14.79 14.89 60,186 -0.15(-1.00%)
May 27, 2014 14.38 15.04 14.37 15.04 74,621 +0.69(+4.81%)
May 23, 2014 13.71 14.35 14.35 14.35 95,700 +0.68(+4.97%)
May 22, 2014 13.44 13.99 13.15 13.67 53,355 +0.17(+1.26%)
May 21, 2014 12.74 13.72 12.70 13.50 672,103 +0.83(+6.55%)
May 20, 2014 13.00 13.14 12.41 12.67 131,495 -0.59(-4.45%)
May 19, 2014 13.30 13.55 12.70 13.26 170,953 -0.12(-0.90%)
May 16, 2014 13.75 13.75 13.30 13.38 19,686 -0.35(-2.55%)
May 15, 2014 13.75 13.80 13.67 13.73 37,817 -0.03(-0.22%)
May 14, 2014 14.00 14.00 13.72 13.76 66,705 -0.25(-1.78%)
May 13, 2014 15.00 15.00 13.95 14.01 102,758 -1.00(-6.66%)
May 12, 2014 14.79 15.01 14.71 15.01 130,681 +0.42(+2.88%)
May 09, 2014 14.67 14.67 14.39 14.59 18,645 -0.09(-0.61%)
May 08, 2014 14.49 14.79 14.25 14.68 107,579 +0.37(+2.59%)
May 07, 2014 14.58 14.65 14.25 14.31 51,706 -0.22(-1.51%)
May 06, 2014 14.62 14.78 14.31 14.53 224,312 -0.01(-0.07%)
May 05, 2014 13.87 14.84 13.87 14.54 68,891 +0.74(+5.36%)
May 02, 2014 13.62 14.10 13.62 13.80 44,544 +0.09(+0.66%)
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.