$37.92 0.00 (%) Almost Family Inc - NASDAQ

May. 22, 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
5/22/201537.9438.4537.3137.9262,250
5/21/201539.3139.3137.7738.0963,897
5/20/201538.9739.4638.5439.3267,673
5/19/201538.6839.7038.2238.8594,969
5/18/201538.6039.1137.7738.6496,793
5/15/201537.8738.8237.5038.81103,591
5/14/201537.2538.4237.2337.8893,282
5/13/201537.7038.1236.7037.00224,992
5/12/201538.9539.4737.3137.36115,030
5/11/201538.5039.3737.7938.95150,718
5/8/201539.1939.4437.7938.50110,357
5/7/201537.7639.2737.3939.05134,971
5/6/201542.9542.9536.3837.93440,502
5/5/201543.1743.9441.1341.89173,874
5/4/201543.6044.2342.7443.2694,351
5/1/201543.5043.9142.8243.5293,682
4/30/201544.6844.7442.2643.28173,297
4/29/201545.1645.7944.3244.90102,792
4/28/201545.0146.4644.1845.55119,643
4/27/201547.5048.4645.0645.17123,706
4/24/201545.6147.5345.3647.11113,136
4/23/201544.5445.5143.7245.3179,366
4/22/201544.7344.7943.2644.6097,277
4/21/201545.3845.8544.0544.82121,574
4/20/201543.3745.6642.6945.14169,314
4/17/201543.5543.5742.1743.24192,092
4/16/201544.9045.5943.5943.84147,916
4/15/201546.0046.6844.5244.88151,457
4/14/201549.6049.7145.5045.58235,690
4/13/201542.3346.7242.3345.99321,223
4/10/201543.9444.1341.7742.20153,867
4/9/201544.9245.5943.3543.94147,126
4/8/201546.8046.9944.5044.92251,192
4/7/201547.1549.4147.1547.76157,510
4/6/201546.7649.3146.7647.08192,866
4/2/201545.4146.7545.4146.5599,113
4/1/201544.7046.8343.5145.17134,892
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center