Almost Family Inc $21.73

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : AFAM  
Industries : Health Services / Home Health Care
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFAM historical data

Date Open High Low Close Volume
4/17/201421.6321.8121.1021.7372,970
4/16/201421.9621.9621.5321.7434,234
4/15/201422.2122.2721.0821.8734,990
4/14/201422.2622.4521.7122.1750,315
4/11/201422.3822.7321.9022.1452,035
4/10/201423.1323.2221.9122.5774,020
4/9/201423.1523.3122.7223.0838,208
4/8/201422.6723.4722.6723.0839,629
4/7/201422.7822.8322.2222.72129,074
4/4/201423.4723.5022.4022.8365,475
4/3/201422.9924.1322.8823.3473,455
4/2/201423.1523.3722.6922.9029,613
4/1/201423.4923.5222.7723.1145,820
3/31/201423.6123.9122.9423.1053,858
3/28/201423.2323.9923.2323.4657,248
3/27/201422.6023.3922.3923.1974,999
3/26/201422.5723.0221.7622.6066,140
3/25/201423.3823.7921.7722.21104,954
3/24/201424.2424.2423.0723.3773,193
3/21/201425.0425.0424.2524.2661,946
3/20/201424.6124.9524.5424.9335,725
3/19/201424.6024.8424.5424.6335,070
3/18/201424.3324.7324.3324.7038,237
3/17/201424.2324.5423.9624.2857,302
3/14/201424.4824.7723.6724.1550,340
3/13/201424.6425.2124.4124.6463,313
3/12/201426.9026.9624.2524.73135,042
3/11/201427.7127.8927.2327.3439,174
3/10/201427.1527.4326.6927.2533,831
3/7/201427.3027.3826.9427.1032,699
3/6/201427.4827.4827.2027.3223,019
3/5/201427.6027.6027.1027.3229,836
3/4/201426.9828.3626.9827.5861,048
3/3/201427.1627.5026.2026.6254,473
2/28/201427.9228.1827.2527.4235,469
2/27/201427.7327.9127.2327.7526,907
2/26/201428.1628.2827.7527.9734,172
2/25/201428.9028.9027.6928.0136,284
2/24/201428.6329.2428.5229.0233,379
2/21/201429.3529.6028.4528.6752,439
2/20/201428.5829.5028.4529.1522,744
2/19/201430.6530.7528.3328.4347,000
2/18/201429.0030.6628.8230.6672,131
2/14/201428.6129.0228.4929.0054,806
2/13/201427.7128.9527.6528.6049,383
2/12/201427.6828.0227.2227.7144,029
2/11/201428.5428.8827.5027.5927,627
2/10/201427.3828.8426.8028.4061,566
2/7/201428.3628.4827.4127.4338,802
2/6/201428.3328.6427.7228.2031,761
2/5/201428.0028.9527.5528.1641,574
2/4/201428.3029.2127.8128.7048,522
2/3/201430.2630.8328.0828.45100,784
1/31/201430.8431.4630.3430.4160,674
1/30/201430.5632.0530.2031.2348,875
1/29/201430.4830.5430.0930.3965,038
1/28/201430.0230.9829.7830.7287,209
1/27/201429.7930.8229.0230.00115,966
1/24/201430.5430.5429.0629.6061,075
1/23/201430.7930.7930.1030.6369,927
1/22/201432.7932.7931.0231.0479,794
1/21/201431.6332.8331.2132.8070,351
1/17/201431.9131.9131.3031.6444,178
1/16/201432.6632.6631.7632.0037,367
1/15/201433.3933.5032.6132.8157,027
1/14/201432.8833.3832.4533.2754,444
1/13/201433.2433.2432.2932.6566,242
1/10/201433.0333.3432.3533.2488,412
1/9/201430.8733.3030.5133.21151,149
1/8/201432.4232.6130.0530.81298,506
1/7/201432.0432.6532.0432.3386,726
1/6/201432.5132.8931.7631.9866,850
1/3/201432.0832.8332.0832.4391,559
1/2/201432.3032.3731.3232.0841,444
12/31/201332.3232.8032.0332.3369,937
12/30/201332.9433.1031.5632.24124,796
12/27/201333.6433.6432.5932.9029,731
12/26/201333.4633.9433.3333.5640,048
12/24/201333.5433.9733.3033.4320,750
12/23/201333.1033.7432.5833.63100,316
12/20/201331.5033.7331.5033.10134,071
12/19/201331.7631.7631.4131.6641,306
12/18/201332.2732.7531.3331.6857,403
12/17/201331.4232.8931.3032.3273,238
12/16/201330.3731.8430.3731.3367,596
12/13/201329.5330.5729.5330.3787,084
12/12/201329.5729.7829.1129.4988,915
12/11/201329.3730.2429.3729.46155,193
12/10/201329.0429.5028.6728.7953,636
12/9/201329.7430.0228.8529.0644,149
12/6/201328.7630.7628.7629.7374,178
12/5/201328.4329.0828.2528.6521,435
12/4/201330.0030.0628.1028.5190,742
12/3/201328.5030.7428.2830.1899,194
12/2/201327.7328.6327.7028.6365,345
11/29/201328.5328.5927.7027.9025,549
11/27/201326.7628.4825.5028.3990,243
11/26/201325.6026.7825.1826.68128,162
11/25/201325.1725.9525.1125.6050,122
11/22/201323.6226.0023.1225.21111,337
Trading Center