AIR METHODS $37.66

down -0.55


19/6/2013 03:19 PM  |  NASDAQ : AIRM  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

AIRM historical data

Date Open High Low Close Volume
6/18/2013 39.29 39.29 37.76 38.21 3739
6/17/2013 39.49 39.85 39.20 39.34 7240
6/14/2013 38.75 39.52 38.68 39.09 4741
6/13/2013 37.62 38.77 37.45 38.71 3950
6/12/2013 38.49 38.49 37.44 37.50 5327
6/11/2013 36.83 38.14 36.22 38.11 4818
6/10/2013 36.71 37.19 36.50 37.13 2729
6/7/2013 36.80 37.00 36.31 36.54 5416
6/6/2013 35.60 36.67 35.35 36.41 4693
6/5/2013 36.16 36.22 35.14 35.47 3465
6/4/2013 37.12 38.54 36.20 36.20 7318
6/3/2013 37.76 37.87 36.60 37.19 5244
5/31/2013 38.26 38.50 37.41 37.44 2771
5/30/2013 38.16 38.34 37.85 38.23 3391
5/29/2013 38.17 38.17 37.54 37.90 3878
5/28/2013 38.74 39.00 37.95 38.17 10924
5/24/2013 36.82 38.47 36.34 37.57 11283
5/23/2013 35.02 37.15 35.00 37.10 8477
5/22/2013 35.61 36.21 35.17 35.37 5943
5/21/2013 34.44 35.89 34.40 35.61 4636
5/20/2013 34.37 34.66 34.26 34.50 3122
5/17/2013 34.45 34.72 34.25 34.55 4020
5/16/2013 34.75 35.00 34.41 34.45 4199
5/15/2013 34.27 35.00 34.23 34.79 5273
5/14/2013 33.42 34.49 33.04 34.27 6155
5/13/2013 35.06 35.06 32.55 33.22 14475
5/10/2013 34.68 36.30 34.27 35.19 22802
5/9/2013 37.57 37.95 36.57 36.86 4810
5/8/2013 36.31 37.71 36.25 37.71 4565
5/7/2013 36.26 36.50 36.13 36.20 3734
5/6/2013 35.93 36.11 35.74 36.11 6455
5/3/2013 36.66 36.83 35.85 36.05 3629
5/2/2013 35.72 36.38 35.53 36.19 4174
5/1/2013 36.40 36.42 35.58 35.63 7543
4/30/2013 37.06 37.69 36.47 36.59 3984
4/29/2013 36.50 37.32 36.50 37.14 7761
4/26/2013 36.47 36.71 36.10 36.47 5735
4/25/2013 37.15 37.61 36.37 36.61 7147
4/24/2013 37.88 38.00 37.06 37.11 9154
4/23/2013 37.80 38.33 37.57 37.81 9399
4/22/2013 39.54 40.39 37.90 37.91 16927
4/19/2013 38.00 41.13 37.57 39.76 36092
4/18/2013 47.59 47.75 45.89 45.90 5502
4/17/2013 47.64 47.99 47.09 47.68 5473
4/16/2013 46.79 48.24 46.75 47.99 5413
4/15/2013 46.82 46.87 46.13 46.49 5936
4/12/2013 45.85 47.41 45.85 46.83 8969
4/11/2013 45.48 46.46 45.14 45.75 12536
4/10/2013 45.22 45.74 44.90 45.57 9474
4/9/2013 45.79 45.89 45.08 45.18 3892
4/8/2013 45.75 45.94 45.21 45.80 6183
4/5/2013 45.83 45.99 45.20 45.74 3717
4/4/2013 46.30 46.91 46.03 46.33 5673
4/3/2013 47.37 47.57 45.94 46.20 2782
4/2/2013 47.89 47.89 47.05 47.25 4096
4/1/2013 48.12 48.17 47.07 47.64 4821
3/28/2013 48.70 48.86 48.17 48.24 3567
3/27/2013 48.08 49.09 47.65 48.60 1749
3/26/2013 48.77 49.22 48.24 48.40 1885
3/25/2013 47.73 49.41 47.67 48.73 3162
3/22/2013 48.51 48.82 47.37 47.52 4178
3/21/2013 48.50 48.88 48.03 48.24 2085
3/20/2013 49.26 49.77 48.64 48.71 2489
3/19/2013 48.56 49.76 48.56 49.00 3143
3/18/2013 48.69 49.09 48.00 48.35 3576
3/15/2013 49.50 49.77 48.94 48.95 3288
3/14/2013 49.39 49.95 49.39 49.60 2174
3/13/2013 48.75 49.34 48.51 49.18 1944
3/12/2013 49.27 49.94 48.77 48.87 3069
3/11/2013 48.57 49.30 48.57 49.30 2086
3/8/2013 48.92 48.98 48.25 48.77 2726
3/7/2013 47.40 50.61 46.00 48.32 5683
3/6/2013 48.63 48.95 48.31 48.55 4997
3/5/2013 47.00 48.91 47.00 48.56 4497
3/4/2013 45.64 46.94 45.55 46.94 4665
3/1/2013 45.42 47.81 45.30 45.86 11868
2/28/2013 44.70 45.00 44.10 44.79 3463
2/27/2013 43.83 45.08 43.83 44.74 3906
2/26/2013 43.35 43.88 42.83 43.77 2145
2/25/2013 43.85 44.30 43.33 43.33 2177
2/22/2013 42.88 43.79 42.52 43.77 1774
2/21/2013 42.96 43.50 42.21 42.61 2223
2/20/2013 43.93 44.49 43.03 43.06 2123
2/19/2013 43.39 44.00 43.25 43.93 2369
2/15/2013 43.44 44.11 42.91 43.26 2550
2/14/2013 43.05 43.69 43.00 43.07 1724
2/13/2013 43.20 43.34 42.58 43.17 2827
2/12/2013 44.18 44.18 42.76 43.08 3482
2/11/2013 44.52 44.95 43.95 44.01 1701
2/8/2013 44.01 44.64 43.90 44.40 2409
2/7/2013 43.86 44.18 43.52 44.00 1483
2/6/2013 43.43 43.87 43.15 43.87 1850
2/5/2013 42.83 43.75 42.65 43.48 2450
2/4/2013 43.10 43.64 42.11 42.52 2908
2/1/2013 43.73 43.99 43.09 43.39 2939
1/31/2013 43.29 43.95 43.13 43.72 2707
1/30/2013 42.93 43.34 42.00 43.21 2109
1/29/2013 43.68 43.99 42.29 42.85 4932
1/28/2013 44.23 44.23 43.62 43.80 2525
1/25/2013 43.98 44.35 43.61 44.12 3059
Marketplace
Trading Center