Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:45PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Almost Family Inc. (AFAM)

At 4:00PM ET: 37.53   0.60 (1.62%)

MORE ON AFAM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 36.59 37.58 36.59 36.93 157,200 36.93 20-Nov-09 35.76 36.21 35.09 36.06 149,100 36.06 19-Nov-09 36.22 36.64 35.46 36.23 101,300 36.23 18-Nov-09 36.43 36.73 36.22 36.56 100,200 36.56 17-Nov-09 35.75 36.78 35.68 36.41 142,600 36.41 16-Nov-09 35.35 36.20 35.35 35.68 154,300 35.68 13-Nov-09 34.76 35.55 34.72 35.23 117,300 35.23 12-Nov-09 35.12 35.68 34.53 34.64 134,200 34.64 11-Nov-09 33.17 35.25 33.08 35.00 224,300 35.00 10-Nov-09 33.42 33.76 33.07 33.23 119,700 33.23 9-Nov-09 34.23 34.60 33.32 33.73 147,600 33.73 6-Nov-09 35.09 35.22 33.52 34.23 157,500 34.23 5-Nov-09 33.75 35.23 32.50 35.05 296,400 35.05 4-Nov-09 32.89 33.84 32.65 33.66 335,000 33.66 3-Nov-09 30.63 31.89 30.62 31.63 205,000 31.63 2-Nov-09 30.35 31.44 30.35 31.00 220,300 31.00 30-Oct-09 31.34 31.82 30.10 30.35 176,600 30.35 29-Oct-09 31.86 32.16 31.30 31.61 212,000 31.61 28-Oct-09 32.80 33.23 31.68 31.93 302,500 31.93 27-Oct-09 33.44 33.60 32.48 33.11 298,800 33.11 26-Oct-09 33.30 34.77 33.30 33.74 245,900 33.74 23-Oct-09 34.19 34.48 33.51 33.52 101,100 33.52 22-Oct-09 33.50 34.10 33.20 33.87 218,900 33.87 21-Oct-09 34.02 34.72 33.57 33.74 222,300 33.74 20-Oct-09 32.90 34.35 32.80 33.97 346,500 33.97 19-Oct-09 32.00 32.90 31.63 32.88 180,100 32.88 16-Oct-09 31.79 32.40 31.14 32.07 154,800 32.07 15-Oct-09 32.31 32.48 31.43 31.89 122,000 31.89 14-Oct-09 31.91 32.45 31.75 32.41 105,600 32.41 13-Oct-09 32.55 32.56 31.54 31.75 120,200 31.75 12-Oct-09 32.64 33.00 32.32 32.52 121,100 32.52 9-Oct-09 32.13 32.46 32.01 32.44 133,400 32.44 8-Oct-09 31.55 32.59 31.47 31.82 227,800 31.82 7-Oct-09 30.36 31.60 30.36 31.50 159,000 31.50 6-Oct-09 30.46 30.91 30.17 30.66 106,300 30.66 5-Oct-09 29.42 30.73 29.23 29.98 213,300 29.98 2-Oct-09 29.52 29.57 28.53 29.03 174,200 29.03 1-Oct-09 29.71 29.94 29.06 29.27 115,300 29.27 30-Sep-09 30.25 30.26 29.50 29.75 155,900 29.75 29-Sep-09 30.90 30.90 30.05 30.14 113,100 30.14 28-Sep-09 30.50 31.28 30.38 30.97 172,600 30.97 25-Sep-09 30.51 30.92 30.02 30.21 133,400 30.21 24-Sep-09 31.59 31.73 30.03 30.70 155,200 30.70 23-Sep-09 31.30 31.90 31.25 31.37 176,800 31.37 22-Sep-09 31.23 31.80 30.50 31.32 197,500 31.32 21-Sep-09 30.83 31.58 30.57 30.80 224,900 30.80 18-Sep-09 30.84 30.84 30.29 30.37 194,500 30.37 17-Sep-09 30.96 31.99 30.29 30.50 274,500 30.50 16-Sep-09 29.09 30.95 28.83 30.88 179,500 30.88 15-Sep-09 28.47 29.24 28.47 28.94 97,000 28.94 14-Sep-09 28.29 28.62 28.05 28.50 117,300 28.50 11-Sep-09 28.55 28.87 28.26 28.42 121,400 28.42 10-Sep-09 27.93 28.52 27.78 28.52 131,200 28.52 9-Sep-09 27.70 28.24 27.68 27.93 94,300 27.93 8-Sep-09 28.14 28.20 27.35 27.85 123,100 27.85 4-Sep-09 27.58 28.11 27.34 28.06 121,500 28.06 3-Sep-09 27.43 27.57 25.55 27.55 267,300 27.55 2-Sep-09 26.98 27.81 26.63 27.36 98,500 27.36 1-Sep-09 27.35 28.04 26.76 26.96 114,500 26.96 31-Aug-09 27.82 28.10 27.09 27.57 123,500 27.57 28-Aug-09 28.65 28.65 27.83 28.10 60,000 28.10 27-Aug-09 28.24 28.74 27.85 28.43 90,400 28.43 26-Aug-09 28.27 28.95 28.05 28.23 111,000 28.23 25-Aug-09 28.96 28.96 28.34 28.51 232,200 28.51 24-Aug-09 28.49 29.05 28.34 28.70 158,800 28.70 21-Aug-09 28.50 28.60 28.01 28.52 215,700 28.52 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions