$43.03 +0.42 (%) Almost Family Inc - NASDAQ

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFAM historical data

Date Open High Low Close Volume
7/1/201642.6343.1441.0143.0364,390
6/30/201643.0043.0541.0242.6147,104
6/29/201643.6943.9042.5642.7259,790
6/28/201643.1243.2642.1443.07118,989
6/27/201642.6143.0241.7742.8692,442
6/24/201641.4143.0541.0943.00276,368
6/23/201642.3243.0241.0043.0063,184
6/22/201642.6443.4641.9642.0753,882
6/21/201642.4842.9641.8942.6343,233
6/20/201642.9942.9942.4242.4949,498
6/17/201643.8944.0142.2542.5490,135
6/16/201643.0044.0842.7544.01105,863
6/15/201643.0343.4042.2743.25127,237
6/14/201641.4943.1141.3743.0089,833
6/13/201641.8942.4941.0241.7178,070
6/10/201642.6542.9542.0742.1137,134
6/9/201642.8043.3842.5942.9234,825
6/8/201642.4743.1542.4342.9456,672
6/7/201642.5542.9342.3042.4634,578
6/6/201642.1742.6641.9242.5544,217
6/3/201642.7442.7441.9442.0637,859
6/2/201642.5543.0942.2742.9086,831
6/1/201641.6142.8241.4442.65121,824
5/31/201642.1342.1341.3941.8173,578
5/27/201641.8542.2241.0041.8754,290
5/26/201642.7842.7840.5141.8145,514
5/25/201643.3243.7942.3742.6935,560
5/24/201642.6343.7242.3243.2964,265
5/23/201642.6842.8542.1042.3190,468
5/20/201642.5542.7942.1742.5430,400
5/19/201642.0743.1241.9042.2748,628
5/18/201640.1642.3140.1642.2061,035
5/17/201640.2841.5639.8640.2485,664
5/16/201640.3040.8040.0440.2353,498
5/13/201639.8840.5039.8840.2931,811
5/12/201641.2041.6839.6040.0266,005
5/11/201641.4742.2141.2441.3446,855
5/10/201641.9841.9941.2241.7441,553
5/9/201640.8042.1640.8041.9768,973
5/6/201639.5040.7939.5040.7358,204
5/5/201639.8440.2038.8539.6370,798
5/4/201642.1242.1239.5339.99111,326
5/3/201641.8042.6041.6642.1353,670
5/2/201642.0942.3741.6542.1157,390
4/29/201642.5643.0941.6042.0144,473
4/28/201642.9843.8841.3742.8667,919
4/27/201642.3843.7041.7543.3168,365
4/26/201641.8242.7041.4942.5148,391
4/25/201642.2242.5541.5641.9352,113
4/22/201641.0242.6941.0242.2782,675
4/21/201641.2141.7241.2141.4244,218
4/20/201640.3141.4740.1341.1760,203
4/19/201640.3940.7539.7740.3649,972
4/18/201638.7140.1538.7140.1170,865
4/15/201638.1039.1037.3438.9440,606
4/14/201637.2038.4937.2038.3061,381
4/13/201637.1437.4836.5837.2176,048
4/12/201636.8337.4836.5436.8823,875
4/11/201637.6538.1036.6736.7536,217
4/8/201637.3838.0037.1637.3851,448
4/7/201636.7237.2336.3837.17118,980
4/6/201636.8637.0736.6437.0141,492
4/5/201637.1437.2336.2936.7886,933
4/4/201637.1637.9137.0137.3065,437
4/1/201637.0437.3036.5037.0673,250
3/31/201636.8837.3236.8737.24151,595
3/30/201637.3337.7136.5836.9156,170
3/29/201635.2237.2234.9636.9480,449
3/28/201634.9635.5934.7335.2745,083
3/24/201634.9235.1734.5934.9236,485
3/23/201635.2235.5134.9135.0745,982
3/22/201635.2835.4334.8735.1845,601
3/21/201635.5836.0935.3235.4757,687
3/18/201635.3536.3934.5835.68139,669
3/17/201635.8835.8834.4935.1993,477
3/16/201635.6936.3535.2035.8357,859
3/15/201637.0937.1335.5735.7657,757
3/14/201636.8937.7936.5537.2764,634
3/11/201636.8337.4336.8337.2949,200
3/10/201637.0338.0136.5436.6137,781
3/9/201636.9937.8636.4437.6160,345
3/8/201637.1537.4236.3236.8677,072
3/7/201635.9437.2935.3037.1677,818
3/4/201636.8837.2135.7936.03108,213
3/3/201634.6237.1234.1036.97124,564
3/2/201638.7039.1634.3634.62193,910
3/1/201637.9739.1937.5039.0873,597
2/29/201638.5338.6937.5337.7662,588
2/26/201639.0139.2938.1838.5861,679
2/25/201638.9539.4038.3538.9546,388
2/24/201639.5339.5337.2338.5778,568
2/23/201637.4938.9037.2037.9757,251
2/22/201637.4838.6537.4837.7055,214
2/19/201637.0437.7537.0337.3158,831
2/18/201637.4537.7937.0037.1945,230
2/17/201636.8637.5735.8837.2479,600
2/16/201636.3137.6336.1636.7092,484
2/12/201636.1236.3334.3436.16145,852
2/11/201635.0335.9434.8135.3372,688
2/10/201635.9636.5935.1235.6137,710
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center