|
|
 AFAM - ALMOST FAMILY INC (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 35.76 | 36.21 | 35.09 | 36.06 | -0.17 | 149000 | -0.47
% |
| 11/19/09 | 36.22 | 36.64 | 35.46 | 36.23 | -0.33 | 101200 | -0.90
% | | 11/18/09 | 36.43 | 36.73 | 36.22 | 36.56 | +0.15 | 100100 | +0.41
% | | 11/17/09 | 35.75 | 36.78 | 35.68 | 36.41 | +0.73 | 142500 | +2.05
% | | 11/16/09 | 35.35 | 36.20 | 35.35 | 35.68 | +0.45 | 155000 | +1.28
% |
| Earnings: | 11/04/09 | 08/05/09 | 05/06/09 | 03/04/09 | | 0.73
| 0.71
| 0.68
| 0.62
|
Price Earnings Ratio: 13.16
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 36.78 | on 11/17/09 | 35.09 | on 11/20/09 | +1.07% | since 11/16/09
| | 20-Days | 36.78 | on 11/17/09 | 30.10 | on 10/30/09 | +6.88% | since 10/26/09
| | 65-Days | 36.78 | on 11/17/09 | 25.55 | on 09/03/09 | +25.64% | since 08/24/09
| | 100-Days | 36.78 | on 11/17/09 | 21.90 | on 07/06/09 | +53.25% | since 07/06/09
| | 260-Days | 51.00 | on 12/10/08 | 14.91 | on 03/09/09 | -12.05% | since 11/24/08
| | Year to Date | 47.90 | on 01/06/09 | 14.91 | on 03/09/09 | -16.04% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 2 time(s) | -1.96
% | 2 time(s) | +2.76% | | 20-Days | 6 time(s) | -1.96
% | 5 time(s) | +19.80% | | 65-Days | 14 time(s) | -1.96
% | 8 time(s) | +41.14% | | 100-Days | 23 time(s) | -1.96
% | 1 time(s) | +64.66% | | 260-Days | 7 time(s) | -29.29
% | 19 time(s) | +141.85% | | Year to Date | 2 time(s) | -24.72
% | 18 time(s) | +141.85% |
| |
