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 (%)
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%)
May 01, 2014 13.81 13.99 13.54 13.71 50,563 -0.25(-1.79%)
Apr 30, 2014 14.05 14.73 13.83 13.96 21,434 -0.02(-0.14%)
Apr 29, 2014 14.44 14.55 13.86 13.98 35,149 -0.36(-2.51%)
Apr 28, 2014 14.43 14.50 14.25 14.34 38,391 +0.05(+0.35%)
Apr 25, 2014 14.42 14.45 14.25 14.29 16,731 -0.02(-0.14%)
Apr 24, 2014 14.36 14.46 14.29 14.31 9,473 -0.09(-0.62%)
Apr 23, 2014 14.50 14.50 14.29 14.40 22,231 -0.20(-1.37%)
Apr 22, 2014 14.81 14.99 14.52 14.60 41,449 -0.10(-0.68%)
Apr 21, 2014 14.58 14.86 14.55 14.70 49,841 +0.46(+3.23%)
Apr 17, 2014 14.67 14.24 14.24 14.24 51,000 -0.31(-2.13%)
Apr 16, 2014 14.70 14.70 14.32 14.55 15,974 -0.10(-0.68%)
Apr 15, 2014 15.14 15.34 14.40 14.65 40,780 -0.34(-2.27%)
Apr 14, 2014 14.87 15.50 14.87 14.99 38,797 +0.36(+2.46%)
Apr 11, 2014 15.00 15.01 14.30 14.63 66,719 -0.21(-1.42%)
Apr 10, 2014 15.02 15.21 14.75 14.84 55,454 -0.24(-1.59%)
Apr 09, 2014 14.78 15.21 14.64 15.08 73,804 +0.57(+3.93%)
Apr 08, 2014 14.45 14.75 14.43 14.51 93,529 +0.06(+0.42%)
Apr 07, 2014 14.63 14.96 14.26 14.45 196,051 +1.19(+8.97%)
Apr 04, 2014 13.85 13.99 13.14 13.26 48,778 -0.44(-3.21%)
Apr 03, 2014 13.50 13.98 13.50 13.70 8,134 +0.17(+1.26%)
Apr 02, 2014 13.82 13.99 13.51 13.53 41,333 -0.27(-1.96%)
Apr 01, 2014 13.75 14.10 13.61 13.80 61,569 +0.11(+0.80%)
Mar 31, 2014 13.30 13.69 13.30 13.69 16,974 +0.53(+4.03%)
Mar 28, 2014 13.17 13.34 13.03 13.16 14,100 -0.09(-0.68%)
Mar 27, 2014 13.66 13.66 13.01 13.25 18,433 -0.30(-2.22%)
Mar 26, 2014 13.68 13.74 13.30 13.55 11,247 -0.09(-0.65%)
Mar 25, 2014 13.25 13.64 13.22 13.64 2,428 +0.48(+3.65%)
Mar 24, 2014 13.77 13.92 13.01 13.16 10,342 -0.71(-5.12%)
Mar 21, 2014 13.58 13.87 13.01 13.87 24,223 +0.22(+1.61%)
Mar 20, 2014 13.89 13.89 13.56 13.65 8,332 +0.10(+0.74%)
Mar 19, 2014 13.61 14.00 13.55 13.55 15,952 -0.46(-3.28%)
Mar 18, 2014 13.85 14.46 13.84 14.01 37,863 -0.05(-0.36%)
Mar 17, 2014 14.12 14.64 14.06 14.06 10,231 -0.05(-0.35%)
Mar 14, 2014 13.74 14.50 13.70 14.11 7,152 -0.10(-0.70%)
Mar 13, 2014 14.79 14.79 14.06 14.21 25,646 -0.52(-3.53%)
Mar 12, 2014 14.23 14.73 14.23 14.73 22,890 +0.36(+2.50%)
Mar 11, 2014 15.35 15.35 13.46 14.37 79,075 +1.25(+9.53%)
Mar 10, 2014 13.23 13.80 13.12 13.12 9,708 +0.01(+0.08%)
Mar 07, 2014 13.41 13.50 13.11 13.11 30,459 -0.15(-1.13%)
Mar 06, 2014 13.41 13.55 13.25 13.26 11,891 -0.09(-0.67%)
Mar 05, 2014 13.16 13.49 13.16 13.35 12,152 +0.14(+1.07%)
Mar 04, 2014 13.23 13.27 13.00 13.21 31,647 +0.21(+1.61%)
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.