$32.75 -0.20 (%) Air Methods Corp - NASDAQ

Dec. 2, 2016 | 01:09 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
12/1/201632.6533.9032.4532.95785,045
11/30/201632.4532.8032.0832.70416,182
11/29/201632.3033.0032.0532.70461,454
11/28/201632.0032.4531.9032.20622,407
11/25/201632.4032.6031.7032.00272,814
11/23/201632.4032.6532.0532.45410,037
11/22/201632.7032.9032.3032.45531,859
11/21/201632.2533.0032.0032.70453,939
11/18/201632.4532.4531.8032.45480,792
11/17/201632.6533.3532.5032.55384,443
11/16/201632.5532.9532.0532.45535,343
11/15/201632.3532.9531.1032.65551,896
11/14/201631.9533.3531.8032.45745,449
11/11/201630.7031.7030.4531.60756,600
11/10/201629.7530.6829.0030.65944,731
11/9/201628.5029.5027.8029.30853,897
11/8/201629.1529.6528.4529.05628,229
11/7/201628.7530.3028.5529.15963,589
11/4/201625.3030.2525.3028.403,394,469
11/3/201625.0025.1523.7524.751,417,363
11/2/201625.6026.0524.4524.902,019,995
11/1/201626.7027.1825.4025.75372,433
10/31/201626.5526.7526.2526.45614,339
10/28/201626.2026.6825.9526.501,032,031
10/27/201628.2528.2525.8526.05612,683
10/26/201627.8028.3527.4028.25551,346
10/25/201627.8528.2527.5527.90478,927
10/24/201629.2029.4527.9528.00835,696
10/21/201629.4529.4528.9029.05335,236
10/20/201629.9530.1029.3029.75298,332
10/19/201630.0030.5029.8830.10433,639
10/18/201630.5030.9330.0030.05480,151
10/17/201630.0030.2529.7530.20424,190
10/14/201630.1530.6529.9530.05413,437
10/13/201629.9530.5529.9030.10411,587
10/12/201630.5030.9030.1030.25424,261
10/11/201630.3030.4029.5030.38648,382
10/10/201630.1031.0030.1030.50333,747
10/7/201630.6630.8329.7030.22519,898
10/6/201631.3631.7130.1530.701,064,184
10/5/201631.4331.8731.3431.38583,111
10/4/201631.1031.5031.0631.21299,702
10/3/201631.4031.4730.8031.03469,244
9/30/201631.7731.8431.3331.49498,971
9/29/201632.2932.3831.6631.70406,961
9/28/201631.7732.3031.6232.27413,202
9/27/201631.7331.8631.2531.82341,055
9/26/201632.2332.6231.6431.67286,216
9/23/201633.1333.2432.3432.45382,393
9/22/201632.1633.2132.0533.13455,471
9/21/201631.8332.2831.6831.90372,124
9/20/201632.0632.5031.4631.84555,946
9/19/201631.4231.7631.2331.71566,933
9/16/201631.7332.1631.3731.40532,472
9/15/201631.0432.1530.9531.67391,529
9/14/201631.9531.9531.0231.11455,011
9/13/201632.0632.1731.7031.81339,901
9/12/201631.4832.6631.2132.25570,942
9/9/201632.4532.4531.2431.711,106,045
9/8/201635.3835.4831.3931.472,018,752
9/7/201635.5536.1135.4235.75344,361
9/6/201635.9935.9935.2735.55276,513
9/2/201635.1935.8635.0035.79328,714
9/1/201635.1135.1934.3134.89356,328
8/31/201635.0035.2834.4035.18320,107
8/30/201634.6035.3434.6034.95375,046
8/29/201634.2734.6434.1234.54212,023
8/26/201633.6534.3733.4034.08377,647
8/25/201633.2433.6333.0233.43115,138
8/24/201633.6833.8933.1433.30154,486
8/23/201633.8534.0333.4033.53251,699
8/22/201633.5834.0033.3733.85262,609
8/19/201633.3933.8033.0633.62275,533
8/18/201633.0633.6032.9833.50309,008
8/17/201633.1933.1932.1833.02432,047
8/16/201633.0933.4132.9833.07344,241
8/15/201632.5033.0832.4333.04256,873
8/12/201632.0732.5031.6632.43255,986
8/11/201632.3532.6431.7832.05155,929
8/10/201632.4332.5732.0232.33308,044
8/9/201632.8132.9332.3532.46369,289
8/8/201632.3332.8332.0232.82442,216
8/5/201631.4133.1331.4132.33730,996
8/4/201632.0132.4431.0231.24408,810
8/3/201631.1132.2730.5731.98615,964
8/2/201632.5932.8030.8931.11904,592
8/1/201633.2333.5032.5232.70492,376
7/29/201633.6133.6133.0233.29535,888
7/28/201633.6033.8533.3533.51601,648
7/27/201633.8034.2233.4033.581,068,396
7/26/201635.8935.8933.5533.822,347,985
7/25/201638.0738.4637.9538.25136,870
7/22/201637.7338.5037.5038.14196,615
7/21/201638.1738.3837.7037.79136,917
7/20/201638.3238.7438.1538.22341,720
7/19/201637.9738.3237.8438.26225,115
7/18/201637.5538.1637.2138.01305,148
7/15/201637.9138.0437.4837.57272,025
7/14/201638.2338.3137.4037.61306,408
7/13/201638.6938.7537.7838.01250,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center