AMR $5.31

down -0.73


21/5/2013 04:21 PM  |  OTC : AAMRQ  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

AAMRQ historical data

Date Open High Low Close Volume
5/21/2013 5.78 5.87 5.10 5.31 188691
5/20/2013 6.53 6.55 5.95 6.04 136710
5/17/2013 6.92 7.15 5.80 6.55 276764
5/16/2013 6.50 6.99 6.28 6.85 114177
5/15/2013 5.90 6.49 5.89 6.40 135804
5/14/2013 5.45 5.98 5.45 5.79 116999
5/13/2013 5.26 5.42 5.26 5.42 56962
5/10/2013 5.09 5.26 5.09 5.25 53479
5/9/2013 4.94 5.21 4.93 5.03 97430
5/8/2013 4.52 4.96 4.51 4.88 103940
5/7/2013 4.41 4.53 4.41 4.51 39633
5/6/2013 4.34 4.46 4.29 4.42 37393
5/3/2013 4.33 4.43 4.33 4.33 39351
5/2/2013 4.22 4.32 4.22 4.31 30583
5/1/2013 4.24 4.34 4.18 4.20 44923
4/30/2013 4.20 4.29 4.05 4.23 45844
4/29/2013 4.01 4.23 3.99 4.20 72868
4/26/2013 3.92 4.03 3.92 4.01 58281
4/25/2013 4.00 4.10 3.90 3.91 49005
4/24/2013 3.88 4.00 3.83 3.97 46796
4/23/2013 3.63 3.94 3.61 3.89 112416
4/22/2013 3.83 3.85 3.66 3.67 61768
4/19/2013 3.85 3.90 3.79 3.86 21528
4/18/2013 4.03 4.04 3.83 3.86 39784
4/17/2013 3.92 4.00 3.75 3.97 73559
4/16/2013 3.77 4.08 3.76 4.01 150740
4/15/2013 3.89 3.96 3.59 3.69 58616
4/12/2013 3.82 3.95 3.81 3.90 26016
4/11/2013 3.68 3.96 3.67 3.86 61883
4/10/2013 3.57 3.69 3.57 3.67 54042
4/9/2013 3.51 3.65 3.51 3.58 33042
4/8/2013 3.44 3.52 3.41 3.49 34267
4/5/2013 3.42 3.48 3.18 3.40 89480
4/4/2013 3.36 3.63 3.28 3.56 53004
4/3/2013 3.74 3.75 3.10 3.51 222317
4/2/2013 3.99 4.00 3.71 3.74 116693
4/1/2013 4.12 4.14 3.99 4.06 44307
3/28/2013 4.16 4.26 4.11 4.15 54539
3/27/2013 3.95 4.04 3.81 4.02 45861
3/26/2013 4.03 4.14 3.95 3.96 47026
3/25/2013 4.30 4.31 3.80 4.03 107505
3/22/2013 4.44 4.52 4.17 4.17 75529
3/21/2013 4.29 4.47 4.28 4.38 125069
3/20/2013 4.10 4.27 4.06 4.26 114997
3/19/2013 3.91 4.15 3.91 4.02 113027
3/18/2013 3.75 3.92 3.43 3.85 116545
3/15/2013 4.25 4.25 3.58 3.80 253513
3/14/2013 4.07 4.25 4.03 4.15 137433
3/13/2013 3.77 4.16 3.76 4.00 290070
3/12/2013 3.28 3.84 3.27 3.70 202584
3/11/2013 3.12 3.32 3.11 3.25 90325
3/8/2013 3.01 3.12 3.00 3.10 96015
3/7/2013 2.97 2.97 2.92 2.96 48600
3/6/2013 2.88 2.97 2.87 2.92 119772
3/5/2013 2.68 2.77 2.67 2.74 80967
3/4/2013 2.54 2.71 2.53 2.64 87154
3/1/2013 2.51 2.57 2.37 2.52 49026
2/28/2013 2.55 2.58 2.49 2.50 38277
2/27/2013 2.59 2.60 2.54 2.57 30600
2/26/2013 2.59 2.59 2.46 2.55 81858
2/25/2013 2.75 2.82 2.60 2.60 50689
2/22/2013 2.67 2.75 2.64 2.73 86296
2/21/2013 2.70 2.83 2.55 2.62 171460
2/20/2013 2.85 2.89 2.39 2.51 238749
2/19/2013 2.54 2.94 2.53 2.81 368155
2/15/2013 2.16 2.55 2.14 2.54 502345
2/14/2013 2.44 2.50 1.77 2.12 1289284
2/13/2013 1.28 1.42 1.25 1.30 81615
2/12/2013 1.45 1.45 1.17 1.26 142228
2/11/2013 1.52 1.60 1.43 1.45 137317
2/8/2013 1.25 1.50 1.24 1.46 136638
2/7/2013 1.28 1.36 1.21 1.25 164331
2/6/2013 1.25 1.26 1.21 1.22 8868
2/5/2013 1.26 1.28 1.22 1.25 18078
2/4/2013 1.25 1.29 1.19 1.24 18782
2/1/2013 1.31 1.34 1.19 1.25 76215
1/31/2013 1.06 1.30 1.03 1.28 94539
1/30/2013 1.10 1.10 0.93 1.08 180521
1/29/2013 1.25 1.28 1.13 1.14 114706
1/28/2013 1.37 1.37 1.21 1.25 94055
1/25/2013 1.40 1.42 1.35 1.37 44023
1/24/2013 1.42 1.42 1.35 1.40 40299
1/23/2013 1.42 1.47 1.36 1.42 40096
1/22/2013 1.35 1.43 1.32 1.41 137154
1/18/2013 1.47 1.49 1.16 1.32 194183
1/17/2013 1.51 1.57 1.44 1.45 114537
1/16/2013 1.51 1.57 1.47 1.50 68196
1/15/2013 1.40 1.53 1.39 1.49 91274
1/14/2013 1.57 1.66 1.34 1.44 243163
1/11/2013 1.31 1.65 1.29 1.60 339867
1/10/2013 1.33 1.44 1.14 1.29 233121
1/9/2013 1.18 1.30 1.08 1.29 545738
1/8/2013 0.90 0.92 0.86 0.90 34756
1/7/2013 0.88 0.90 0.87 0.89 39772
1/4/2013 0.84 0.88 0.83 0.87 26802
1/3/2013 0.85 0.86 0.83 0.84 19264
1/2/2013 0.80 0.86 0.80 0.86 54496
12/31/2012 0.78 0.81 0.78 0.80 24957
12/28/2012 0.79 0.81 0.76 0.79 23506
12/27/2012 0.81 0.85 0.79 0.79 26643
Marketplace
Trading Center