Amtrust Financial (NQ: AFSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.31	12.49	11.73	12.45	5,848,612	+0.27(+2.26%)
May 30, 2017	13.20	13.20	12.16	12.17	4,448,940	-1.09(-8.21%)
May 26, 2017	12.56	13.75	12.55	13.26	9,002,970	+1.47(+12.45%)
May 25, 2017	11.76	11.92	11.70	11.79	1,511,681	+0.09(+0.81%)
May 24, 2017	11.56	11.80	11.55	11.70	1,424,822	+0.16(+1.40%)
May 23, 2017	11.41	11.64	11.24	11.54	1,313,493	+0.21(+1.84%)
May 22, 2017	11.51	11.65	11.18	11.33	2,033,058	-0.16(-1.40%)
May 19, 2017	11.49	11.71	11.28	11.49	1,965,420	+0.06(+0.50%)
May 18, 2017	11.45	11.53	11.38	11.43	1,530,349	+0.09(+0.84%)
May 17, 2017	11.66	11.76	11.30	11.34	2,334,628	-0.43(-3.62%)
May 16, 2017	12.21	12.30	11.74	11.77	3,530,833	-0.46(-3.80%)
May 15, 2017	12.47	12.62	12.18	12.23	2,568,269	-0.20(-1.60%)
May 12, 2017	12.66	13.00	12.43	12.43	1,863,833	-0.28(-2.24%)
May 11, 2017	12.62	12.82	12.32	12.71	1,823,022	+0.01(+0.11%)
May 10, 2017	12.30	12.92	12.16	12.70	4,625,066	+0.56(+4.64%)
May 09, 2017	13.93	13.96	11.49	12.13	10,032,438	-2.52(-17.19%)
May 08, 2017	14.69	14.78	14.44	14.65	2,989,020	-0.12(-0.83%)
May 05, 2017	14.77	14.95	14.66	14.78	1,547,830	+0.07(+0.45%)
May 04, 2017	14.47	14.78	14.43	14.71	1,564,192	+0.30(+2.10%)
May 03, 2017	14.53	14.64	14.40	14.41	1,640,668	-0.18(-1.23%)
May 02, 2017	14.96	15.33	14.27	14.59	3,289,136	-0.74(-4.82%)
May 01, 2017	15.30	15.52	15.03	15.33	2,358,119	+0.12(+0.81%)
Apr 28, 2017	15.57	15.57	15.09	15.20	1,377,350	-0.33(-2.13%)
Apr 27, 2017	15.26	15.61	15.19	15.54	2,283,570	+0.34(+2.24%)
Apr 26, 2017	15.00	15.42	14.97	15.19	1,819,309	+0.16(+1.07%)
Apr 25, 2017	14.96	15.14	14.93	15.03	1,355,487	+0.14(+0.95%)
Apr 24, 2017	15.35	15.44	14.87	14.89	2,579,318	-0.27(-1.81%)
Apr 21, 2017	15.11	15.22	14.96	15.17	1,936,330	+0.11(+0.76%)
Apr 20, 2017	15.10	15.11	14.86	15.05	1,431,649	+0.06(+0.38%)
Apr 19, 2017	15.00	15.33	14.75	15.00	1,814,380	+0.08(+0.51%)
Apr 18, 2017	14.73	14.94	14.65	14.92	1,889,093	+0.16(+1.09%)
Apr 17, 2017	14.78	14.99	14.50	14.76	3,176,921	+0.03(+0.19%)
Apr 13, 2017	15.45	15.52	14.64	14.73	3,581,767	-0.61(-3.95%)
Apr 12, 2017	15.16	15.74	14.50	15.34	9,549,175	+0.84(+5.82%)
Apr 11, 2017	16.81	16.94	12.80	14.49	24,643,092	-3.38(-18.92%)
Apr 10, 2017	17.96	18.17	17.64	17.88	2,974,468	-0.01(-0.05%)
Apr 07, 2017	18.23	18.23	17.82	17.88	3,129,718	-0.35(-1.92%)
Apr 06, 2017	19.02	19.13	18.23	18.23	4,321,649	-0.88(-4.61%)
Apr 05, 2017	20.76	20.79	19.01	19.12	9,883,206	-1.68(-8.06%)
Apr 04, 2017	19.69	21.43	19.32	20.79	17,425,410	+3.48(+20.11%)
Apr 03, 2017	17.31	17.47	17.23	17.31	2,017,828	-0.18(-1.00%)
Mar 31, 2017	17.64	17.71	17.44	17.49	2,175,623	-0.15(-0.86%)
Mar 30, 2017	17.51	17.67	17.34	17.64	1,277,895	+0.19(+1.09%)
Mar 29, 2017	17.50	17.70	17.35	17.45	1,538,638	-0.06(-0.32%)
Mar 28, 2017	17.25	17.55	17.18	17.50	2,018,554	+0.28(+1.63%)
Mar 27, 2017	17.02	17.38	16.80	17.22	3,318,946	+0.02(+0.11%)
Mar 24, 2017	16.73	17.25	16.67	17.20	3,818,112	+0.51(+3.04%)
Mar 23, 2017	15.86	16.74	15.75	16.70	4,537,710	+0.80(+5.02%)
Mar 22, 2017	15.74	15.93	15.60	15.90	3,225,304	+0.16(+1.01%)
Mar 21, 2017	15.79	15.98	15.56	15.74	4,177,957	-0.05(-0.30%)
Mar 20, 2017	16.40	16.47	15.68	15.79	4,632,401	-0.71(-4.32%)
Mar 17, 2017	18.27	18.30	16.05	16.50	13,924,850	-3.78(-18.65%)
Mar 16, 2017	20.42	20.56	20.21	20.28	1,683,753	-0.12(-0.60%)
Mar 15, 2017	20.49	20.61	20.27	20.41	1,789,719	+0.01(+0.05%)
Mar 14, 2017	20.32	20.46	20.19	20.40	1,022,308	+0.11(+0.56%)
Mar 13, 2017	20.15	20.54	20.05	20.28	1,540,576	+0.16(+0.79%)
Mar 10, 2017	20.08	20.25	19.86	20.12	1,557,168	-0.01(-0.05%)
Mar 09, 2017	20.51	20.64	20.10	20.13	1,658,375	-0.36(-1.74%)
Mar 08, 2017	20.72	20.93	20.47	20.49	965,389	-0.28(-1.36%)
Mar 07, 2017	20.97	21.01	20.63	20.77	1,609,709	-0.21(-0.98%)
Mar 06, 2017	21.41	21.56	20.95	20.98	1,284,607	-0.64(-2.95%)
Mar 03, 2017	21.56	21.65	21.18	21.62	1,468,973	+0.08(+0.35%)
Mar 02, 2017	21.71	22.01	21.44	21.54	2,052,055	-0.21(-0.95%)

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.