Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	2.064	2.085	2.043	2.060	206,342	-0.01(-0.40%)
Dec 29, 2011	2.089	2.114	2.064	2.068	351,481	-0.04(-1.78%)
Dec 28, 2011	2.110	2.118	2.051	2.106	218,013	-0.01(-0.49%)
Dec 27, 2011	2.096	2.128	2.083	2.116	186,871	+0.02(+0.77%)
Dec 23, 2011	2.075	2.100	2.075	2.100	66,732	+0.03(+1.58%)
Dec 21, 2011	2.047	2.067	2.035	2.067	217,699	+0.02(+1.19%)
Dec 20, 2011	2.018	2.055	2.018	2.043	137,347	+0.03(+1.31%)
Dec 19, 2011	2.035	2.039	1.994	2.016	336,976	-0.02(-1.10%)
Dec 16, 2011	2.035	2.043	2.014	2.039	89,368	+0.00(+0.20%)
Dec 15, 2011	2.047	2.055	2.035	2.035	50,871	-0.01(-0.40%)
Dec 14, 2011	2.035	2.051	2.035	2.043	132,343	-0.00(-0.20%)
Dec 13, 2011	2.070	2.071	2.035	2.047	193,885	-0.03(-1.37%)
Dec 12, 2011	2.055	2.078	2.047	2.075	119,704	+0.02(+0.79%)
Dec 09, 2011	2.067	2.092	2.059	2.059	166,046	-0.01(-0.59%)
Dec 08, 2011	2.103	2.120	2.063	2.071	120,793	-0.03(-1.55%)
Dec 07, 2011	2.100	2.104	2.075	2.104	84,736	+0.00(+0.19%)
Dec 06, 2011	2.096	2.108	2.096	2.100	50,271	+0.01(+0.39%)
Dec 05, 2011	2.075	2.112	2.075	2.092	82,229	+0.02(+0.78%)
Dec 02, 2011	2.087	2.096	2.075	2.075	138,485	-0.02(-0.78%)
Dec 01, 2011	2.100	2.124	2.087	2.092	73,475	-0.00(-0.19%)
Nov 30, 2011	2.092	2.136	2.079	2.096	75,677	+0.00(+0.19%)
Nov 29, 2011	2.148	2.148	2.075	2.092	114,767	-0.05(-2.47%)
Nov 28, 2011	2.177	2.177	2.116	2.144	110,741	+0.04(+2.13%)
Nov 25, 2011	2.070	2.128	2.070	2.100	50,502	+0.03(+1.58%)
Nov 23, 2011	2.116	2.128	2.067	2.067	76,817	-0.05(-2.31%)
Nov 22, 2011	2.124	2.124	2.075	2.116	178,727	-0.00(-0.08%)
Nov 21, 2011	2.120	2.120	2.075	2.118	62,913	+0.03(+1.44%)
Nov 18, 2011	2.144	2.144	2.087	2.087	86,014	-0.02(-1.16%)
Nov 17, 2011	2.140	2.140	2.096	2.112	68,054	+0.00(+0.10%)
Nov 16, 2011	2.116	2.128	2.079	2.110	169,123	+0.02(+1.07%)
Nov 15, 2011	2.153	2.153	2.067	2.087	48,720	-0.06(-2.84%)
Nov 14, 2011	2.112	2.165	2.083	2.148	332,550	+0.07(+3.33%)
Nov 11, 2011	2.031	2.083	2.014	2.079	287,866	+0.06(+2.82%)
Nov 10, 2011	2.035	2.051	2.022	2.022	62,131	-0.00(-0.20%)
Nov 09, 2011	2.055	2.055	2.022	2.026	118,554	-0.02(-0.80%)
Nov 08, 2011	2.022	2.059	2.014	2.043	72,096	+0.03(+1.41%)
Nov 07, 2011	2.026	2.047	2.014	2.014	118,335	-0.03(-1.59%)
Nov 04, 2011	2.039	2.059	2.026	2.047	126,278	-0.01(-0.40%)
Nov 03, 2011	2.071	2.083	2.035	2.055	225,752	+0.02(+1.00%)
Nov 02, 2011	2.063	2.067	2.035	2.035	126,484	-0.03(-1.57%)
Nov 01, 2011	2.112	2.116	2.059	2.067	102,243	-0.03(-1.36%)
Oct 31, 2011	2.120	2.124	2.059	2.096	252,817	+0.01(+0.59%)
Oct 28, 2011	2.063	2.096	2.051	2.083	74,957	+0.03(+1.59%)
Oct 27, 2011	2.067	2.067	2.022	2.051	125,639	-0.01(-0.40%)
Oct 26, 2011	2.079	2.079	1.998	2.059	285,689	+0.01(+0.60%)
Oct 25, 2011	2.096	2.096	2.047	2.047	112,186	-0.04(-1.76%)
Oct 24, 2011	2.075	2.083	2.059	2.083	44,609	+0.02(+0.79%)
Oct 21, 2011	2.067	2.087	2.039	2.067	149,187	+0.00(+0.20%)
Oct 20, 2011	2.067	2.087	2.043	2.063	28,753	-0.00(-0.20%)
Oct 19, 2011	2.076	2.085	2.047	2.067	38,952	-0.01(-0.59%)
Oct 18, 2011	2.035	2.096	2.020	2.079	85,711	+0.03(+1.59%)
Oct 17, 2011	2.030	2.079	2.030	2.047	80,607	+0.01(+0.60%)
Oct 14, 2011	2.063	2.083	2.023	2.035	141,215	-0.04(-1.96%)
Oct 13, 2011	2.096	2.096	2.043	2.075	81,713	-0.01(-0.58%)
Oct 12, 2011	2.085	2.096	2.047	2.087	126,602	-0.02(-0.77%)
Oct 11, 2011	2.079	2.104	2.039	2.104	146,076	+0.04(+1.97%)
Oct 10, 2011	2.051	2.075	2.042	2.063	38,544	+0.03(+1.52%)
Oct 07, 2011	2.092	2.100	2.014	2.032	101,159	-0.03(-1.50%)
Oct 06, 2011	2.051	2.095	2.026	2.063	140,146	+0.04(+1.81%)
Oct 05, 2011	2.071	2.082	1.998	2.026	102,575	-0.03(-1.58%)
Oct 04, 2011	2.083	2.092	1.953	2.059	364,869	-0.04(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Amer First Mf Inv (NQ: ATAX )

Historical Prices

Popular Pages