Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.05	14.73	13.83	13.96	21,434	-0.02(-0.14%)
Apr 29, 2014	14.44	14.55	13.86	13.98	35,149	-0.36(-2.51%)
Apr 28, 2014	14.43	14.50	14.25	14.34	38,391	+0.05(+0.35%)
Apr 25, 2014	14.42	14.45	14.25	14.29	16,731	-0.02(-0.14%)
Apr 24, 2014	14.36	14.46	14.29	14.31	9,473	-0.09(-0.62%)
Apr 23, 2014	14.50	14.50	14.29	14.40	22,231	-0.20(-1.37%)
Apr 22, 2014	14.81	14.99	14.52	14.60	41,449	-0.10(-0.68%)
Apr 21, 2014	14.58	14.86	14.55	14.70	49,841	+0.46(+3.23%)
Apr 17, 2014	14.67	14.24	14.24	14.24	51,000	-0.31(-2.13%)
Apr 16, 2014	14.70	14.70	14.32	14.55	15,974	-0.10(-0.68%)
Apr 15, 2014	15.14	15.34	14.40	14.65	40,780	-0.34(-2.27%)
Apr 14, 2014	14.87	15.50	14.87	14.99	38,797	+0.36(+2.46%)
Apr 11, 2014	15.00	15.01	14.30	14.63	66,719	-0.21(-1.42%)
Apr 10, 2014	15.02	15.21	14.75	14.84	55,454	-0.24(-1.59%)
Apr 09, 2014	14.78	15.21	14.64	15.08	73,804	+0.57(+3.93%)
Apr 08, 2014	14.45	14.75	14.43	14.51	93,529	+0.06(+0.42%)
Apr 07, 2014	14.63	14.96	14.26	14.45	196,051	+1.19(+8.97%)
Apr 04, 2014	13.85	13.99	13.14	13.26	48,778	-0.44(-3.21%)
Apr 03, 2014	13.50	13.98	13.50	13.70	8,134	+0.17(+1.26%)
Apr 02, 2014	13.82	13.99	13.51	13.53	41,333	-0.27(-1.96%)
Apr 01, 2014	13.75	14.10	13.61	13.80	61,569	+0.11(+0.80%)
Mar 31, 2014	13.30	13.69	13.30	13.69	16,974	+0.53(+4.03%)
Mar 28, 2014	13.17	13.34	13.03	13.16	14,100	-0.09(-0.68%)
Mar 27, 2014	13.66	13.66	13.01	13.25	18,433	-0.30(-2.22%)
Mar 26, 2014	13.68	13.74	13.30	13.55	11,247	-0.09(-0.65%)
Mar 25, 2014	13.25	13.64	13.22	13.64	2,428	+0.48(+3.65%)
Mar 24, 2014	13.77	13.92	13.01	13.16	10,342	-0.71(-5.12%)
Mar 21, 2014	13.58	13.87	13.01	13.87	24,223	+0.22(+1.61%)
Mar 20, 2014	13.89	13.89	13.56	13.65	8,332	+0.10(+0.74%)
Mar 19, 2014	13.61	14.00	13.55	13.55	15,952	-0.46(-3.28%)
Mar 18, 2014	13.85	14.46	13.84	14.01	37,863	-0.05(-0.36%)
Mar 17, 2014	14.12	14.64	14.06	14.06	10,231	-0.05(-0.35%)
Mar 14, 2014	13.74	14.50	13.70	14.11	7,152	-0.10(-0.70%)
Mar 13, 2014	14.79	14.79	14.06	14.21	25,646	-0.52(-3.53%)
Mar 12, 2014	14.23	14.73	14.23	14.73	22,890	+0.36(+2.50%)
Mar 11, 2014	15.35	15.35	13.46	14.37	79,075	+1.25(+9.53%)
Mar 10, 2014	13.23	13.80	13.12	13.12	9,708	+0.01(+0.08%)
Mar 07, 2014	13.41	13.50	13.11	13.11	30,459	-0.15(-1.13%)
Mar 06, 2014	13.41	13.55	13.25	13.26	11,891	-0.09(-0.67%)
Mar 05, 2014	13.16	13.49	13.16	13.35	12,152	+0.14(+1.07%)
Mar 04, 2014	13.23	13.27	13.00	13.21	31,647	+0.21(+1.61%)
Mar 03, 2014	12.13	13.27	12.13	13.00	27,545	+0.80(+6.56%)
Feb 28, 2014	12.43	12.43	12.15	12.20	9,820	-0.20(-1.61%)
Feb 27, 2014	12.30	12.57	12.29	12.40	12,490	+0.25(+2.06%)
Feb 26, 2014	12.49	12.49	11.97	12.15	15,746	-0.15(-1.22%)
Feb 25, 2014	12.51	12.51	12.15	12.30	33,237	-0.40(-3.15%)
Feb 24, 2014	12.78	12.90	12.50	12.70	8,822	-0.20(-1.55%)
Feb 21, 2014	13.00	13.00	12.90	12.90	7,001	+0.00(+0.00%)
Feb 20, 2014	12.75	13.00	12.75	12.90	8,515	+0.15(+1.18%)
Feb 19, 2014	12.83	12.94	12.75	12.75	5,673	-0.19(-1.47%)
Feb 18, 2014	12.86	13.00	12.66	12.94	29,001	+0.23(+1.81%)
Feb 14, 2014	12.60	12.71	12.71	12.71	11,200	+0.06(+0.47%)
Feb 13, 2014	12.60	12.94	12.60	12.65	11,292	-0.05(-0.39%)
Feb 12, 2014	12.90	13.04	12.55	12.70	22,259	-0.09(-0.70%)
Feb 11, 2014	12.75	13.00	12.75	12.79	7,788	-0.12(-0.93%)
Feb 10, 2014	12.61	13.05	12.61	12.91	10,364	-0.04(-0.31%)
Feb 07, 2014	12.58	13.16	12.58	12.95	8,002	+0.21(+1.65%)
Feb 06, 2014	12.40	12.77	12.39	12.74	40,645	+0.40(+3.24%)
Feb 05, 2014	12.39	12.50	12.25	12.34	13,781	+0.19(+1.56%)
Feb 04, 2014	11.96	12.50	11.94	12.15	25,257	+0.31(+2.62%)
Feb 03, 2014	12.49	12.49	11.84	11.84	24,382	-0.14(-1.17%)
Jan 31, 2014	12.33	12.50	11.91	11.98	21,149	-0.35(-2.84%)
Jan 30, 2014	12.25	12.50	12.19	12.33	2,483	+0.08(+0.65%)
Jan 29, 2014	11.89	12.50	11.75	12.25	14,242	+0.35(+2.94%)
Jan 28, 2014	12.49	12.49	11.80	11.90	23,595	-0.40(-3.25%)
Jan 27, 2014	11.99	12.59	11.99	12.30	49,477	+0.04(+0.33%)
Jan 24, 2014	12.60	12.75	12.25	12.26	10,416	-0.49(-3.84%)
Jan 23, 2014	12.75	13.00	12.65	12.75	16,100	-0.01(-0.08%)
Jan 22, 2014	13.15	13.35	12.57	12.76	14,860	-0.33(-2.52%)
Jan 21, 2014	13.11	13.48	13.02	13.09	19,465	-0.03(-0.23%)
Jan 17, 2014	13.48	13.12	13.12	13.12	28,600	-0.22(-1.65%)
Jan 16, 2014	13.29	13.34	13.00	13.34	38,032	-0.13(-0.97%)
Jan 15, 2014	13.49	13.49	13.25	13.47	1,836	+0.11(+0.82%)
Jan 14, 2014	13.50	13.50	12.98	13.36	20,644	+0.07(+0.53%)
Jan 13, 2014	13.35	13.42	13.18	13.29	32,180	-0.27(-1.99%)
Jan 10, 2014	13.60	14.02	13.35	13.56	26,699	-0.14(-1.02%)
Jan 09, 2014	13.27	13.75	12.85	13.70	105,495	-0.11(-0.80%)
Jan 08, 2014	13.17	13.81	12.50	13.81	58,760	+0.64(+4.86%)
Jan 07, 2014	13.90	14.08	13.17	13.17	5,219	-0.46(-3.37%)
Jan 06, 2014	14.10	14.18	13.63	13.63	12,589	-0.37(-2.64%)
Jan 03, 2014	14.30	14.52	13.88	14.00	27,762	-0.35(-2.44%)
Jan 02, 2014	14.59	14.85	14.01	14.35	17,419	-0.37(-2.51%)
Dec 31, 2013	13.99	14.72	14.72	14.72	29,800	+0.82(+5.90%)
Dec 30, 2013	13.78	14.10	13.40	13.90	31,729	+0.24(+1.76%)
Dec 27, 2013	13.65	14.06	13.49	13.66	9,802	+0.03(+0.22%)
Dec 26, 2013	13.12	13.65	13.05	13.63	11,954	+0.49(+3.73%)
Dec 24, 2013	12.42	13.15	12.42	13.14	19,771	+0.65(+5.20%)
Dec 23, 2013	12.55	12.69	12.27	12.49	8,521	-0.15(-1.19%)
Dec 20, 2013	12.51	12.79	12.51	12.64	11,229	+0.08(+0.64%)
Dec 19, 2013	12.91	12.91	12.51	12.56	5,450	-0.25(-1.95%)
Dec 18, 2013	12.98	13.03	12.81	12.81	11,792	+0.13(+1.03%)
Dec 17, 2013	13.10	13.10	12.54	12.68	9,173	-0.37(-2.84%)
Dec 16, 2013	13.02	13.09	12.75	13.05	10,791	-0.02(-0.15%)
Dec 13, 2013	12.40	13.15	12.25	13.07	14,412	+0.56(+4.48%)
Dec 12, 2013	13.09	13.09	12.11	12.51	24,642	-0.52(-3.99%)
Dec 11, 2013	13.14	13.24	13.03	13.03	7,552	-0.11(-0.84%)
Dec 10, 2013	13.08	13.14	12.94	13.14	26,805	+0.12(+0.88%)
Dec 09, 2013	13.00	13.05	12.67	13.03	27,568	+0.17(+1.28%)
Dec 06, 2013	12.67	12.90	12.36	12.86	0	+0.15(+1.18%)
Dec 05, 2013	12.78	12.89	12.06	12.71	0	-0.06(-0.47%)
Dec 04, 2013	12.81	12.88	12.28	12.77	0	-0.09(-0.70%)
Dec 03, 2013	12.84	13.00	12.84	12.86	0	-0.02(-0.16%)
Dec 02, 2013	13.00	13.15	12.88	12.88	0	-0.14(-1.08%)
Nov 29, 2013	12.90	13.20	12.89	13.02	0	+0.02(+0.15%)
Nov 27, 2013	13.07	13.19	12.81	13.00	0	-0.17(-1.29%)
Nov 26, 2013	13.00	13.19	13.00	13.17	0	+0.16(+1.23%)
Nov 25, 2013	13.20	13.24	13.01	13.01	0	-0.19(-1.44%)
Nov 22, 2013	12.98	13.24	12.96	13.20	0	+0.20(+1.54%)
Nov 21, 2013	12.88	13.13	12.77	13.00	0	+0.00(+0.00%)
Nov 20, 2013	12.85	13.15	12.76	13.00	0	+0.08(+0.62%)
Nov 19, 2013	13.10	13.15	12.75	12.92	0	-0.16(-1.22%)
Nov 18, 2013	12.99	13.14	12.66	13.08	0	+0.16(+1.24%)
Nov 15, 2013	12.61	13.22	12.55	12.92	0	-0.01(-0.08%)
Nov 14, 2013	12.45	12.93	12.10	12.93	0	+0.30(+2.38%)
Nov 12, 2013	13.00	13.05	12.44	12.63	0	-0.37(-2.85%)
Nov 11, 2013	12.06	13.00	12.06	13.00	0	+0.04(+0.31%)
Nov 08, 2013	13.20	13.20	12.60	12.96	0	-0.14(-1.07%)
Nov 07, 2013	12.95	13.10	12.12	13.10	0	+0.10(+0.77%)
Nov 06, 2013	12.30	13.00	12.30	13.00	66,538	+0.70(+5.69%)
Nov 05, 2013	12.75	12.75	12.22	12.30	0	+0.23(+1.91%)
Nov 04, 2013	13.19	13.19	11.64	12.07	0	-0.70(-5.48%)
Nov 01, 2013	12.51	13.25	12.38	12.77	0	+0.56(+4.59%)
Oct 31, 2013	11.62	12.39	11.50	12.21	0	+0.68(+5.90%)
Oct 30, 2013	11.09	11.74	10.91	11.53	0	+0.38(+3.41%)
Oct 29, 2013	10.88	11.27	10.75	11.15	0	+0.54(+5.09%)
Oct 28, 2013	10.75	11.45	10.61	10.61	0	-0.01(-0.09%)
Oct 25, 2013	10.65	10.84	10.55	10.62	0	+0.00(+0.00%)
Oct 24, 2013	10.60	10.84	10.50	10.62	0	+0.07(+0.66%)
Oct 23, 2013	10.50	10.69	10.50	10.55	0	+0.10(+0.96%)
Oct 22, 2013	10.55	10.70	10.42	10.45	0	+0.03(+0.29%)
Oct 21, 2013	10.40	10.75	10.34	10.42	0	-0.04(-0.38%)
Oct 18, 2013	10.69	10.74	10.45	10.46	228,408	-0.24(-2.24%)
Oct 17, 2013	10.75	10.75	10.45	10.70	0	-0.02(-0.19%)
Oct 16, 2013	10.50	10.75	10.45	10.72	0	+0.25(+2.39%)
Oct 15, 2013	10.39	10.47	10.29	10.47	0	+0.08(+0.77%)
Oct 14, 2013	10.29	10.39	10.23	10.39	0	+0.04(+0.39%)
Oct 11, 2013	10.28	10.39	10.25	10.35	0	+0.09(+0.88%)
Oct 10, 2013	10.17	10.39	10.10	10.26	0	+0.06(+0.59%)
Oct 09, 2013	10.13	10.25	10.01	10.20	0	+0.01(+0.10%)
Oct 08, 2013	10.10	10.25	10.01	10.19	0	+0.04(+0.39%)
Oct 07, 2013	10.05	10.18	9.930	10.15	0	+0.00(+0.00%)
Oct 04, 2013	10.04	10.21	9.890	10.15	0	+0.17(+1.70%)
Oct 03, 2013	10.10	10.21	9.780	9.980	0	+0.03(+0.30%)
Oct 02, 2013	10.02	10.17	9.820	9.950	0	-0.22(-2.16%)
Oct 01, 2013	10.24	10.31	10.00	10.17	0	+0.33(+3.35%)
Sep 27, 2013	9.950	10.05	9.550	9.840	0	-0.01(-0.10%)
Sep 26, 2013	9.890	10.10	9.800	9.850	0	+0.01(+0.10%)
Sep 25, 2013	10.13	10.17	9.820	9.840	0	-0.26(-2.57%)
Sep 24, 2013	10.05	10.10	9.900	10.10	0	-0.10(-0.98%)
Sep 23, 2013	9.910	10.20	9.910	10.20	0	+0.35(+3.55%)
Sep 20, 2013	9.850	10.00	9.760	9.850	0	-0.05(-0.51%)
Sep 19, 2013	9.800	9.950	9.800	9.900	0	+0.05(+0.51%)
Sep 18, 2013	9.800	9.850	9.800	9.850	0	+0.02(+0.20%)
Sep 17, 2013	9.580	9.850	9.580	9.830	0	-0.02(-0.20%)
Sep 16, 2013	9.760	9.860	9.550	9.850	0	-0.12(-1.20%)
Sep 13, 2013	9.800	9.970	9.010	9.970	0	+0.12(+1.22%)
Sep 12, 2013	9.850	10.00	9.750	9.850	0	-0.18(-1.79%)
Sep 11, 2013	10.01	10.08	10.00	10.03	0	+0.04(+0.40%)
Sep 10, 2013	10.05	10.10	9.950	9.990	0	-0.03(-0.30%)
Sep 09, 2013	10.02	10.19	9.950	10.02	0	+0.01(+0.10%)
Sep 06, 2013	10.12	10.15	9.910	10.01	0	-0.18(-1.77%)
Sep 05, 2013	10.20	10.22	10.13	10.19	0	-0.03(-0.29%)
Sep 04, 2013	10.28	10.47	10.22	10.22	0	-0.19(-1.83%)
Sep 03, 2013	10.30	10.48	10.30	10.41	0	+0.12(+1.17%)
Aug 30, 2013	10.06	10.32	10.06	10.29	0	+0.09(+0.88%)
Aug 29, 2013	10.20	10.20	10.20	10.20	0	+0.26(+2.62%)
Aug 28, 2013	10.38	10.38	9.940	9.940	0	-0.02(-0.20%)
Aug 27, 2013	10.04	10.05	9.940	9.960	0	+0.06(+0.61%)
Aug 26, 2013	10.18	10.39	9.900	9.900	0	-0.26(-2.56%)
Aug 23, 2013	9.820	10.39	9.660	10.16	0	+0.46(+4.74%)
Aug 22, 2013	9.710	10.41	9.660	9.700	0	+0.09(+0.94%)
Aug 21, 2013	9.880	9.890	9.510	9.610	0	+0.14(+1.48%)
Aug 20, 2013	9.720	10.000	9.350	9.470	0	-0.03(-0.32%)
Aug 19, 2013	9.500	9.830	9.500	9.500	0	+0.30(+3.26%)
Aug 16, 2013	9.960	9.960	9.200	9.200	0	-0.51(-5.25%)
Aug 15, 2013	10.10	10.10	9.710	9.710	10,704	-0.05(-0.51%)
Aug 14, 2013	10.34	10.40	9.760	9.760	0	-0.31(-3.08%)
Aug 13, 2013	9.500	10.68	9.490	10.07	121,896	+0.83(+8.98%)
Aug 12, 2013	9.420	9.469	9.100	9.240	19,400	-0.27(-2.84%)
Aug 09, 2013	9.410	9.800	9.100	9.510	12,244	+0.05(+0.53%)
Aug 08, 2013	9.150	9.460	9.000	9.460	10,028	+0.37(+4.07%)
Aug 07, 2013	9.150	9.150	9.000	9.090	9,937	-0.15(-1.62%)
Aug 06, 2013	9.450	9.450	9.000	9.240	8,774	-0.05(-0.54%)
Aug 05, 2013	9.250	9.290	9.150	9.290	3,620	-0.02(-0.21%)
Aug 02, 2013	10.05	10.05	9.100	9.310	22,957	-0.25(-2.62%)
Aug 01, 2013	10.45	10.45	9.560	9.560	28,531	-0.75(-7.27%)
Jul 31, 2013	10.13	10.50	10.10	10.31	0	+0.30(+3.00%)
Jul 30, 2013	9.790	10.25	9.790	10.01	0	+0.30(+3.09%)
Jul 29, 2013	9.370	10.10	9.350	9.710	0	+0.45(+4.86%)
Jul 26, 2013	8.960	9.450	8.920	9.260	0	+0.30(+3.35%)
Jul 25, 2013	8.960	8.990	8.850	8.960	0	+0.24(+2.75%)
Jul 24, 2013	8.950	8.950	8.600	8.720	0	-0.28(-3.11%)
Jul 23, 2013	9.000	9.000	9.000	9.000	0	+0.00(+0.00%)
Jul 22, 2013	9.000	9.000	8.973	9.000	0	+0.00(+0.00%)
Jul 19, 2013	8.900	9.000	8.810	9.000	0	+0.08(+0.90%)
Jul 18, 2013	8.989	8.990	8.800	8.920	0	-0.01(-0.11%)
Jul 17, 2013	9.000	9.000	8.750	8.930	8,492	-0.07(-0.78%)
Jul 16, 2013	8.920	9.000	8.920	9.000	0	+0.01(+0.11%)
Jul 15, 2013	9.000	9.000	8.830	8.990	0	+0.00(+0.00%)
Jul 12, 2013	8.900	9.000	8.850	8.990	0	+0.14(+1.58%)
Jul 11, 2013	8.920	9.000	8.800	8.850	0	-0.14(-1.56%)
Jul 10, 2013	9.090	9.100	8.800	8.990	0	-0.10(-1.10%)
Jul 09, 2013	9.220	9.220	9.000	9.090	0	+0.29(+3.30%)
Jul 08, 2013	9.350	9.350	8.800	8.800	0	-0.35(-3.83%)
Jul 05, 2013	9.203	9.240	9.070	9.150	0	+0.47(+5.41%)
Jul 03, 2013	8.600	9.220	8.270	8.680	0	+0.07(+0.81%)
Jul 02, 2013	8.970	8.970	8.610	8.610	0	-0.13(-1.47%)
Jul 01, 2013	8.870	9.250	8.550	8.738	0	-0.21(-2.37%)
Jun 28, 2013	9.080	9.180	8.880	8.950	23,400	-0.07(-0.78%)
Jun 26, 2013	9.170	9.260	9.000	9.020	0	-0.15(-1.64%)
Jun 25, 2013	8.700	9.445	8.680	9.170	0	+0.52(+6.01%)
Jun 24, 2013	8.350	8.650	8.530	8.650	0	+0.12(+1.41%)
Jun 21, 2013	8.480	8.530	8.270	8.530	71,287	+0.05(+0.59%)
Jun 20, 2013	8.750	8.750	8.300	8.480	0	-0.27(-3.09%)
Jun 19, 2013	8.520	8.750	8.420	8.750	0	+0.31(+3.67%)
Jun 18, 2013	8.070	8.440	8.000	8.440	0	+0.34(+4.20%)
Jun 17, 2013	8.020	8.170	7.970	8.100	0	+0.10(+1.25%)
Jun 14, 2013	8.050	8.050	7.850	8.000	0	-0.10(-1.23%)
Jun 13, 2013	8.000	8.200	8.000	8.100	1,509	+0.13(+1.63%)
Jun 12, 2013	7.660	8.000	7.660	7.970	8,914	+0.31(+4.05%)
Jun 11, 2013	7.950	8.070	7.660	7.660	4,292	-0.34(-4.25%)
Jun 10, 2013	7.950	8.000	7.750	8.000	0	+0.40(+5.26%)
Jun 07, 2013	7.910	7.910	7.560	7.600	0	-0.36(-4.52%)
Jun 06, 2013	8.050	8.100	7.960	7.960	0	-0.04(-0.50%)
Jun 05, 2013	8.120	8.120	8.000	8.000	0	-0.25(-3.03%)
Jun 04, 2013	8.420	8.420	8.100	8.250	0	+0.20(+2.48%)
Jun 03, 2013	8.200	8.200	8.020	8.050	3,086	-0.16(-1.95%)
May 31, 2013	7.650	8.390	7.640	8.210	17,350	+0.53(+6.90%)
May 30, 2013	7.540	7.780	7.460	7.680	0	+0.14(+1.84%)
May 29, 2013	7.250	7.710	7.250	7.541	12,100	+0.16(+2.18%)
May 28, 2013	7.990	8.380	7.330	7.380	30,259	+0.07(+0.96%)
May 24, 2013	7.439	7.660	7.250	7.310	0	-0.06(-0.81%)
May 23, 2013	7.260	7.370	7.250	7.370	0	+0.12(+1.66%)
May 22, 2013	7.270	7.399	7.250	7.250	0	+0.00(+0.00%)
May 21, 2013	7.350	7.350	7.200	7.250	0	-0.10(-1.36%)
May 20, 2013	7.360	8.000	7.250	7.350	0	+0.00(+0.00%)
May 17, 2013	7.400	7.400	7.200	7.350	0	+0.01(+0.14%)
May 16, 2013	7.370	7.373	7.240	7.340	68,300	+0.09(+1.24%)
May 15, 2013	7.440	7.440	7.150	7.250	48,790	-0.19(-2.55%)
May 13, 2013	7.450	8.000	7.250	7.440	0	+0.00(+0.00%)
May 10, 2013	7.490	7.500	7.400	7.440	0	+0.04(+0.54%)
May 09, 2013	7.290	7.490	7.290	7.400	0	+0.10(+1.37%)
May 08, 2013	7.300	7.300	7.250	7.300	0	-0.02(-0.27%)
May 07, 2013	7.350	7.400	7.150	7.320	0	-0.02(-0.27%)
May 06, 2013	7.250	7.340	7.160	7.340	0	-0.01(-0.14%)
May 03, 2013	7.250	7.370	7.200	7.350	0	+0.15(+2.08%)
May 02, 2013	7.280	7.370	7.160	7.200	0	-0.16(-2.17%)

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

Atlas Financial Hlds (NQ: AFH )

Historical Prices

Popular Pages