$29.85 -0.45 (%) Almost Family Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFAM historical data

Date Open High Low Close Volume
12/19/201430.2230.5029.7929.8594,554
12/18/201430.0330.4829.6630.3053,869
12/17/201429.5130.0429.2529.9454,329
12/16/201428.5729.9228.5229.5142,672
12/15/201429.1129.5228.4328.5423,255
12/12/201428.7629.5228.7629.0417,842
12/11/201429.5629.9928.8829.1145,390
12/10/201429.5830.0029.2329.2634,393
12/9/201428.7929.7428.2729.6347,241
12/8/201428.9429.3628.6828.8349,201
12/5/201428.9129.4928.8328.9430,080
12/4/201428.9129.3028.6728.9056,507
12/3/201428.6429.2728.4629.0647,907
12/2/201428.4728.9928.3228.6436,594
12/1/201427.7128.4227.6428.0162,807
11/28/201427.8528.2627.3027.6128,338
11/26/201428.0328.2527.6027.8018,302
11/25/201428.1629.0927.8827.9726,364
11/24/201427.3028.2927.2027.9646,222
11/21/201427.4927.4926.9527.1923,176
11/20/201426.5627.1526.5527.0730,081
11/19/201427.9527.9526.3826.7445,772
11/18/201426.3626.8226.2726.4126,765
11/17/201426.6626.7526.2526.3532,638
11/14/201426.4826.8826.3226.7723,655
11/13/201426.8627.1326.3926.5738,967
11/12/201427.0227.1326.5726.8633,859
11/11/201427.4327.4326.9027.0429,337
11/10/201427.0927.6126.7827.4558,776
11/7/201427.8727.8726.7827.0565,162
11/6/201428.6128.9827.8727.9759,321
11/5/201430.0030.0027.9928.48114,277
11/4/201429.5029.9729.2829.7751,914
11/3/201429.6329.7528.8929.6859,126
10/31/201429.2729.6028.8529.4475,325
10/30/201428.8229.1528.4628.7534,868
10/29/201428.0329.3328.0028.68121,736
10/28/201427.6028.2727.4028.0436,776
10/27/201427.1827.6127.1027.4817,238
10/24/201427.5827.8827.1327.6231,437
10/23/201427.4127.7627.0127.4434,898
10/22/201427.2227.9527.0827.2521,583
10/21/201427.6827.9127.2827.3821,004
10/20/201425.0127.6425.0127.6051,572
10/17/201427.7027.7026.6126.7736,455
10/16/201426.8527.8926.8327.2929,929
10/15/201426.8427.6026.5027.2936,060
10/14/201427.4028.0626.7527.1437,972
10/13/201426.6327.6926.3227.1932,418
10/10/201426.4527.4626.4526.6851,651
10/9/201427.3127.3426.2626.5746,802
10/8/201426.4227.5526.4027.2032,674
10/7/201426.7726.8026.3826.4475,808
10/6/201427.1527.3026.4026.8963,608
10/3/201427.1427.8025.5127.0567,053
10/2/201426.5127.3926.1826.9742,975
10/1/201427.1627.4826.4226.5437,638
9/30/201427.5828.4727.1427.1771,816
9/29/201427.0428.0027.0427.5148,618
9/26/201427.7428.0727.0927.4245,281
9/25/201428.0328.0327.2527.6654,068
9/24/201427.7428.1227.4028.0442,106
9/23/201426.7028.1926.7027.7668,686
9/22/201427.7727.8527.1727.4854,057
9/19/201428.3628.4627.4427.96142,454
9/18/201427.9628.4827.6628.3334,488
9/17/201427.4028.0727.1827.9161,976
9/16/201427.3427.9627.2327.4833,480
9/15/201428.1528.4927.0627.3646,040
9/12/201428.2528.4727.6128.1557,294
9/11/201427.8928.4327.7228.3420,088
9/10/201427.4228.1526.8527.9735,537
9/9/201427.7028.3027.0027.3543,088
9/8/201428.4828.4827.5627.8850,365
9/5/201428.3828.6828.0728.4840,632
9/4/201428.6728.8528.1028.5348,112
9/3/201429.0629.1728.0628.7148,655
9/2/201427.9529.0727.9528.7653,763
8/29/201427.8428.1127.6227.9820,143
8/28/201428.3528.4227.6727.8422,713
8/27/201428.3828.7628.1628.4731,306
8/26/201427.9228.3527.9228.2640,257
8/25/201427.7728.0027.5127.7837,729
8/22/201427.5227.8027.0127.5925,029
8/21/201427.5827.9427.0427.5035,851
8/20/201428.0728.2227.3027.5451,231
8/19/201427.7828.4127.2728.1062,113
8/18/201426.4627.1826.1326.9735,327
8/15/201427.1827.1826.0026.3235,710
8/14/201426.6426.9826.4226.9674,016
8/13/201426.3126.9326.2226.5119,506
8/12/201426.7627.0026.0726.1927,446
8/11/201425.6226.8725.4026.7686,953
8/8/201425.4625.9124.7125.3942,788
8/7/201425.4726.0325.4125.4446,286
8/6/201424.8226.3324.6325.33167,642
8/5/201423.2524.1523.2523.8953,338
8/4/201423.5723.5723.1623.4316,927
8/1/201423.4723.7423.1123.5443,715
7/31/201423.3023.5122.7623.4493,231
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center