$44.71 +2.55 (%) Almost Family Inc - NASDAQ

Mar. 31, 2015 | 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
3/31/201542.1445.9341.5444.71290,529
3/30/201539.7543.3839.7542.16190,688
3/27/201538.9639.9338.7339.7561,989
3/26/201541.0541.0738.7638.9391,376
3/25/201542.0042.7540.9941.11158,129
3/24/201540.0942.2239.9042.05130,140
3/23/201538.9040.3238.4040.12106,225
3/20/201539.3539.9138.8138.8175,751
3/19/201538.4539.2238.0639.0638,073
3/18/201538.5339.1738.0238.6264,501
3/17/201538.1038.8937.6238.5855,167
3/16/201537.6139.7737.6138.2786,463
3/13/201537.2138.6336.8837.07134,079
3/12/201537.0137.7236.4637.3464,123
3/11/201537.3137.7936.7236.8360,945
3/10/201536.8437.5836.6537.3125,726
3/9/201536.8537.7036.8537.3234,687
3/6/201536.8637.7536.5536.5847,125
3/5/201537.9037.9036.6337.0262,049
3/4/201537.3438.4036.8337.6754,114
3/3/201537.2837.7136.2837.3454,992
3/2/201535.9937.3735.9937.28163,326
2/27/201533.6936.1833.6935.62154,432
2/26/201531.2233.4230.9933.2074,352
2/25/201529.0031.3629.0031.1543,853
2/24/201529.4030.0429.1329.5926,846
2/23/201529.4429.4929.1029.4418,811
2/20/201530.4330.5729.3029.4625,966
2/19/201530.8130.9830.3330.3513,519
2/18/201530.8231.3330.6530.8020,778
2/17/201530.8231.1730.5430.9928,266
2/13/201530.4730.9230.3930.8821,470
2/12/201530.3630.6430.1730.5133,509
2/11/201529.9830.5329.9830.3015,262
2/10/201529.7830.3429.5829.9621,265
2/9/201529.9430.2329.6329.7322,974
2/6/201530.1630.5929.8130.0051,570
2/5/201530.0630.5329.9930.2130,618
2/4/201529.5030.2429.5029.9629,273
2/3/201529.6929.8829.2829.5438,350
2/2/201530.3830.3829.1929.4867,407
1/30/201530.9131.1330.2030.3640,829
1/29/201530.7631.3430.1831.2424,065
1/28/201531.9132.0530.6930.7827,529
1/27/201530.9032.1830.8531.7064,251
1/26/201531.6631.6630.9231.1428,397
1/23/201532.0032.0731.5531.6626,784
1/22/201530.9132.0630.8231.9759,092
1/21/201531.1031.3130.8130.9134,894
1/20/201530.9931.4430.6931.2466,198
1/16/201530.2531.0330.2530.8751,834
1/15/201530.3630.5429.7330.3649,541
1/14/201530.0230.5330.0230.2455,997
1/13/201530.0131.2630.0130.1971,413
1/12/201529.5829.9829.0229.7733,038
1/9/201529.6029.8429.3729.5020,955
1/8/201528.9029.7628.7129.59138,514
1/7/201528.8328.8328.3028.6838,965
1/6/201528.9228.9828.1028.6952,215
1/5/201528.9129.3128.5928.9152,546
1/2/201529.0229.2628.3429.0042,527
12/31/201429.1329.2528.7528.9576,600
12/30/201428.9829.3128.6329.1243,464
12/29/201429.5029.6529.0029.1142,027
12/26/201429.6729.7329.2729.5928,917
12/24/201429.5929.6929.2729.5312,559
12/23/201429.8029.8029.4629.5934,313
12/22/201429.9630.1429.5329.7173,737
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center