$45.06 -0.51 (%) Air Methods Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
10/24/201445.6346.7844.5345.06874,672
10/23/201444.0848.9943.9845.573,189,701
10/22/201455.8256.1655.2255.49350,396
10/21/201455.2256.6254.7655.83293,859
10/20/201454.2055.0653.4255.00266,894
10/17/201455.9455.9953.7154.29469,055
10/16/201451.2155.5850.4555.08581,967
10/15/201451.2252.2449.7052.04548,639
10/14/201452.5653.0051.0251.41447,339
10/13/201452.4753.8451.8752.06497,917
10/10/201453.6855.0152.1252.28515,515
10/9/201456.3656.6254.0154.06327,987
10/8/201455.6356.7355.0256.39216,317
10/7/201456.4056.7555.3855.74249,276
10/6/201457.1157.2656.0256.85314,102
10/3/201456.4857.5055.9556.84202,734
10/2/201454.4856.0453.7555.86319,703
10/1/201455.4355.7054.0254.63423,780
9/30/201456.3356.4955.2155.55343,228
9/29/201455.4256.8655.1656.33243,990
9/26/201455.9356.5655.3255.89202,259
9/25/201456.3556.6355.2755.85499,270
9/24/201454.6456.4854.1056.38462,713
9/23/201458.3358.9054.2454.37353,828
9/22/201454.4754.4853.4454.24342,419
9/19/201455.1955.7354.3954.70378,861
9/18/201455.2455.3754.3955.13307,129
9/17/201455.1655.3954.3154.98186,503
9/16/201455.2055.8854.7155.24170,323
9/15/201455.8956.1154.8055.32441,108
9/12/201457.1157.1155.4356.11244,568
9/11/201456.4757.3556.0956.97220,050
9/10/201457.2757.6256.5256.87311,022
9/9/201457.7458.1956.8657.31212,469
9/8/201458.1058.5557.4357.93125,166
9/5/201456.9458.7356.3458.01172,625
9/4/201459.5959.9657.0957.27317,729
9/3/201459.8460.1259.1359.64287,706
9/2/201458.8860.0558.4759.58314,730
8/29/201458.4858.9157.8258.66142,893
8/28/201458.7258.8258.0758.52179,945
8/27/201458.1659.0857.9058.90245,946
8/26/201457.6458.1356.4458.11248,553
8/25/201458.0758.5257.2257.65151,218
8/22/201457.6558.3957.0557.89291,769
8/21/201458.4058.5756.9157.68412,310
8/20/201459.2559.6057.9958.52352,982
8/19/201459.5059.8559.2259.70387,972
8/18/201458.7959.5358.1159.25368,866
8/15/201459.3859.3857.5558.40384,267
8/14/201458.6659.9858.3858.93401,154
8/13/201458.2459.0757.8158.76254,442
8/12/201458.6259.5057.7658.09438,530
8/11/201459.9060.6258.4858.711,101,861
8/8/201458.0860.7457.5259.812,130,064
8/7/201453.3153.8952.7153.19534,075
8/6/201452.5053.4052.2953.02366,765
8/5/201451.1953.6051.0352.86568,237
8/4/201450.7651.5950.4951.48509,406
8/1/201449.9950.8549.6650.59258,884
7/31/201450.3550.3949.1950.25358,086
7/30/201451.3851.4950.6950.76426,796
7/29/201451.6252.1050.5351.03503,787
7/28/201450.7651.9850.3651.73272,881
7/25/201450.7251.3150.5250.72232,819
7/24/201451.0452.3050.7851.16283,370
7/23/201451.2251.9850.8451.10203,493
7/22/201451.1951.8950.6051.27172,559
7/21/201451.0151.7850.6050.90200,247
7/18/201449.7951.3549.7951.25217,756
7/17/201450.9351.4449.7849.96260,872
7/16/201450.7251.3750.5051.11122,900
7/15/201451.7251.8650.4750.59267,961
7/14/201452.3952.8851.5951.68296,818
7/11/201451.2952.1450.6051.93143,753
7/10/201450.6551.9250.4551.26171,922
7/9/201451.9252.3851.1951.63254,960
7/8/201452.9152.9151.1251.78294,688
7/7/201453.5553.5552.6153.17228,473
7/3/201453.3654.0452.7453.6177,779
7/2/201453.4653.7352.7653.26267,603
7/1/201451.9654.0051.4353.61461,992
6/30/201452.7552.7551.0451.65469,901
6/27/201451.4852.9151.3652.69514,583
6/26/201452.1952.1951.3251.91219,234
6/25/201451.4952.3550.8852.21291,179
6/24/201451.7452.1251.1051.51265,296
6/23/201451.6251.7051.0251.66258,194
6/20/201450.8951.8150.3051.78512,430
6/19/201449.8750.6549.4150.64168,382
6/18/201449.8150.0349.1549.73228,374
6/17/201449.9950.5649.6549.97338,008
6/16/201449.7550.5548.9850.14226,345
6/13/201449.6049.7849.0349.67173,009
6/12/201449.5249.5448.9649.42310,768
6/11/201450.1150.4649.4349.73171,324
6/10/201449.6550.4249.1650.23434,378
6/9/201448.7549.6148.4849.59278,386
6/6/201449.6749.9448.8048.91344,003
6/5/201449.0649.4548.0949.41374,344
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center