ALMOST FAMILY $19.65

down -0.29


19/6/2013 04:19 PM  |  NASDAQ : AFAM  |  Industries : Health Care and Social Assistance / Home Health Care Services
Type:

AFAM historical data

Date Open High Low Close Volume
6/19/2013 19.83 20.31 19.50 19.65 318
6/18/2013 19.65 20.09 19.65 19.94 113
6/17/2013 19.74 19.86 19.42 19.65 225
6/14/2013 19.89 20.13 19.63 19.66 157
6/13/2013 19.83 20.01 19.53 19.90 329
6/12/2013 20.05 20.10 19.60 19.75 1044
6/11/2013 19.81 20.05 19.79 19.92 547
6/10/2013 20.10 20.10 19.85 20.00 142
6/7/2013 20.02 20.04 19.78 19.98 161
6/6/2013 19.81 19.98 19.70 19.93 176
6/5/2013 19.83 20.10 19.50 19.77 236
6/4/2013 20.05 20.51 19.68 19.89 195
6/3/2013 19.83 20.09 19.69 20.05 424
5/31/2013 19.69 19.93 19.56 19.77 226
5/30/2013 19.46 19.80 19.41 19.75 144
5/29/2013 19.69 19.90 19.36 19.44 321
5/28/2013 19.47 19.89 19.41 19.78 324
5/24/2013 19.36 19.45 19.31 19.41 150
5/23/2013 19.35 19.48 19.30 19.48 259
5/22/2013 19.57 19.78 19.30 19.43 245
5/21/2013 19.55 19.67 19.50 19.57 150
5/20/2013 19.71 19.77 19.51 19.62 111
5/17/2013 19.69 19.85 19.67 19.77 276
5/16/2013 19.56 19.67 19.44 19.61 84
5/15/2013 19.60 19.68 19.29 19.66 332
5/14/2013 19.51 19.70 19.39 19.68 210
5/13/2013 19.74 19.76 19.55 19.62 66
5/10/2013 19.58 19.88 19.37 19.81 127
5/9/2013 19.88 19.90 19.46 19.52 589
5/8/2013 19.62 19.98 19.59 19.98 234
5/7/2013 19.90 19.90 19.38 19.72 304
5/6/2013 19.68 20.20 19.51 19.90 273
5/3/2013 19.67 19.98 19.66 19.74 180
5/2/2013 19.59 19.75 19.47 19.59 156
5/1/2013 19.62 19.82 19.33 19.41 494
4/30/2013 19.65 19.81 19.55 19.74 513
4/29/2013 20.00 20.02 19.61 19.79 110
4/26/2013 19.91 19.92 19.68 19.89 264
4/25/2013 20.27 20.39 19.93 20.00 425
4/24/2013 20.18 20.38 19.61 20.29 331
4/23/2013 19.86 20.29 19.84 20.12 798
4/22/2013 19.70 19.82 19.62 19.72 561
4/19/2013 19.54 19.71 19.48 19.67 603
4/18/2013 19.53 19.60 19.32 19.57 490
4/17/2013 19.35 19.66 19.12 19.57 577
4/16/2013 19.50 19.55 19.27 19.42 298
4/15/2013 19.63 19.64 19.25 19.42 513
4/12/2013 19.71 19.77 19.48 19.73 165
4/11/2013 19.83 19.86 19.63 19.80 313
4/10/2013 20.14 20.33 19.82 19.90 416
4/9/2013 20.40 20.58 20.06 20.19 299
4/8/2013 20.27 20.49 20.21 20.32 220
4/5/2013 20.02 20.26 20.02 20.26 339
4/4/2013 20.33 20.41 20.10 20.31 266
4/3/2013 20.27 20.68 20.25 20.36 533
4/2/2013 20.61 20.87 20.20 20.30 592
4/1/2013 20.35 20.50 20.21 20.45 459
3/28/2013 20.44 20.56 20.32 20.43 531
3/27/2013 20.38 20.53 19.99 20.44 182
3/26/2013 20.60 20.60 20.36 20.49 433
3/25/2013 20.46 20.61 20.40 20.52 497
3/22/2013 20.43 20.50 20.27 20.48 206
3/21/2013 20.40 20.55 20.32 20.43 395
3/20/2013 20.65 20.90 20.50 20.58 323
3/19/2013 20.70 20.87 20.56 20.65 389
3/18/2013 20.58 20.87 20.58 20.77 380
3/15/2013 20.79 20.95 20.66 20.85 763
3/14/2013 20.89 21.01 20.75 20.75 1344
3/13/2013 20.61 21.10 20.55 20.84 417
3/12/2013 20.47 21.06 20.23 20.61 776
3/11/2013 20.73 20.81 20.38 20.62 316
3/8/2013 20.87 20.87 20.55 20.76 147
3/7/2013 20.67 20.79 20.27 20.79 186
3/6/2013 20.78 20.79 20.41 20.73 132
3/5/2013 20.66 20.95 20.66 20.80 354
3/4/2013 20.84 20.90 20.38 20.61 338
3/1/2013 20.55 20.99 20.45 20.89 738
2/28/2013 20.65 20.73 19.55 20.59 933
2/27/2013 20.82 20.90 20.51 20.73 379
2/26/2013 20.52 20.99 20.10 20.79 500
2/25/2013 20.86 20.95 20.32 20.50 595
2/22/2013 20.70 20.83 20.39 20.82 285
2/21/2013 20.80 20.85 20.29 20.61 374
2/20/2013 20.82 21.00 20.22 20.80 433
2/19/2013 20.82 20.95 20.66 20.81 621
2/15/2013 20.81 20.86 20.60 20.82 605
2/14/2013 20.58 20.89 20.56 20.75 260
2/13/2013 20.70 20.81 20.51 20.65 358
2/12/2013 20.49 20.75 20.46 20.68 399
2/11/2013 20.35 20.66 20.35 20.50 499
2/8/2013 19.79 20.40 19.79 20.34 642
2/7/2013 19.96 19.96 19.55 19.82 443
2/6/2013 19.86 20.10 19.79 20.03 539
2/5/2013 19.74 20.10 19.74 19.85 351
2/4/2013 19.82 19.90 19.51 19.59 387
2/1/2013 20.12 20.12 19.81 19.94 416
1/31/2013 19.87 20.11 19.78 20.02 385
1/30/2013 19.96 20.00 19.80 19.81 529
1/29/2013 19.87 20.06 19.54 19.90 437
1/28/2013 19.76 19.97 19.65 19.95 901
Marketplace
Trading Center