ASTA FUNDING $9.09

down -0.03


20/5/2013 12:20 PM  |  NASDAQ : ASFI  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

ASFI historical data

Date Open High Low Close Volume
5/17/2013 9.30 9.34 9.05 9.11 267
5/16/2013 9.33 9.40 9.20 9.29 204
5/15/2013 9.25 9.43 9.21 9.36 127
5/14/2013 9.28 9.31 9.22 9.27 78
5/13/2013 9.38 9.45 9.34 9.36 94
5/10/2013 9.40 9.49 9.35 9.44 609
5/9/2013 9.13 9.50 8.80 9.36 423
5/8/2013 9.47 9.60 9.30 9.33 2125
5/7/2013 9.48 9.53 9.28 9.47 162
5/6/2013 9.30 9.54 8.97 9.49 429
5/3/2013 9.35 9.50 9.27 9.36 86
5/2/2013 8.51 9.31 8.51 9.29 420
5/1/2013 9.29 9.39 8.79 8.91 346
4/30/2013 9.43 9.50 9.37 9.39 112
4/29/2013 9.50 9.52 9.38 9.47 36
4/26/2013 9.45 9.50 9.30 9.43 118
4/25/2013 9.67 9.68 9.49 9.56 99
4/24/2013 9.49 9.59 9.49 9.59 109
4/23/2013 9.35 9.58 9.22 9.58 1888
4/22/2013 9.46 9.48 9.22 9.26 106
4/19/2013 9.38 9.66 9.26 9.36 504
4/18/2013 9.49 9.55 9.33 9.39 136
4/17/2013 9.23 9.57 9.23 9.45 293
4/16/2013 9.31 9.43 9.13 9.27 155
4/15/2013 9.41 9.46 9.04 9.26 364
4/12/2013 9.48 9.49 9.43 9.46 47
4/11/2013 9.52 9.53 9.43 9.50 61
4/10/2013 9.45 9.59 9.43 9.50 85
4/9/2013 9.42 9.57 9.41 9.42 177
4/8/2013 9.50 9.59 9.42 9.53 143
4/5/2013 9.45 9.61 9.42 9.45 74
4/4/2013 9.49 9.63 9.41 9.60 70
4/3/2013 9.45 9.50 9.41 9.45 139
4/2/2013 9.57 9.68 9.41 9.42 118
4/1/2013 9.68 9.68 9.40 9.50 124
3/28/2013 9.69 9.69 9.60 9.60 173
3/27/2013 9.65 9.67 9.59 9.66 13
3/26/2013 9.69 9.69 9.59 9.69 554
3/25/2013 9.69 9.69 9.60 9.68 42
3/22/2013 9.69 9.69 9.58 9.69 142
3/21/2013 9.60 9.69 9.57 9.66 677
3/20/2013 9.66 9.69 9.52 9.69 52
3/19/2013 9.45 9.63 9.41 9.63 104
3/18/2013 9.46 9.64 9.40 9.59 193
3/15/2013 9.69 9.69 9.45 9.51 883
3/14/2013 9.69 9.69 9.46 9.69 92
3/13/2013 9.46 9.69 9.45 9.69 247
3/12/2013 9.59 9.61 9.43 9.48 110
3/11/2013 9.78 9.78 9.52 9.61 268
3/8/2013 9.72 9.75 9.63 9.73 116
3/7/2013 9.57 9.72 9.56 9.68 49
3/6/2013 9.54 9.59 9.54 9.58 20
3/5/2013 9.56 9.59 9.48 9.54 66
3/4/2013 9.48 9.56 9.40 9.53 84
3/1/2013 9.54 9.58 9.51 9.56 45
2/28/2013 9.63 9.74 9.51 9.62 41
2/27/2013 9.48 9.73 9.48 9.70 95
2/26/2013 9.68 9.72 9.49 9.65 88
2/25/2013 9.71 9.71 9.44 9.48 125
2/22/2013 9.56 9.65 9.56 9.64 70
2/21/2013 9.55 9.55 9.46 9.51 46
2/20/2013 9.75 9.78 9.52 9.57 171
2/19/2013 9.68 9.77 9.67 9.73 86
2/15/2013 9.61 9.70 9.55 9.69 179
2/14/2013 9.33 9.54 9.33 9.53 110
2/13/2013 9.42 9.50 9.41 9.41 119
2/12/2013 9.42 9.44 9.40 9.44 30
2/11/2013 9.49 9.50 9.44 9.47 57
2/8/2013 9.50 9.50 9.30 9.31 152
2/7/2013 9.49 9.51 9.41 9.48 17
2/6/2013 9.39 9.50 9.36 9.38 59
2/5/2013 9.59 9.59 9.41 9.45 35
2/4/2013 9.48 9.68 9.34 9.44 90
2/1/2013 9.52 9.60 9.46 9.60 81
1/31/2013 9.52 9.56 9.45 9.47 78
1/30/2013 9.80 9.80 9.46 9.50 119
1/29/2013 9.51 9.79 9.45 9.79 81
1/28/2013 9.49 9.50 9.45 9.50 133
1/25/2013 9.49 9.49 9.45 9.48 44
1/24/2013 9.50 9.54 9.34 9.44 71
1/23/2013 9.53 9.57 9.44 9.48 202
1/22/2013 9.31 9.50 9.31 9.50 87
1/18/2013 9.38 9.48 9.32 9.35 109
1/17/2013 9.32 9.41 9.31 9.41 64
1/16/2013 9.33 9.45 9.30 9.30 84
1/15/2013 9.34 9.39 9.30 9.31 83
1/14/2013 9.45 9.45 9.40 9.40 37
1/11/2013 9.40 9.56 9.40 9.48 207
1/10/2013 9.30 9.43 9.30 9.38 228
1/9/2013 9.30 9.32 9.16 9.29 167
1/8/2013 9.45 9.53 9.31 9.31 316
1/7/2013 9.40 9.69 9.40 9.48 83
1/4/2013 9.67 9.67 9.40 9.45 200
1/3/2013 9.50 9.66 9.40 9.61 116
1/2/2013 9.60 9.82 9.47 9.55 520
12/31/2012 9.26 9.60 9.26 9.51 200
12/28/2012 9.18 9.33 9.18 9.26 76
12/27/2012 9.30 9.31 9.14 9.17 122
12/26/2012 9.41 9.49 9.25 9.27 139
12/24/2012 9.32 9.54 9.30 9.38 102
Marketplace
Trading Center