$42.50 +0.01 (%) Air Methods Corp - NASDAQ

Dec. 19, 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
12/19/201442.4043.0042.0542.50724,828
12/18/201442.3043.2841.4042.49400,748
12/17/201441.2042.0240.7041.93687,816
12/16/201441.1542.1340.4841.08330,771
12/15/201442.4842.7941.2641.34406,277
12/12/201442.2342.8141.9342.29267,673
12/11/201442.5644.2142.4142.63368,860
12/10/201443.6343.8742.3042.41259,089
12/9/201443.1943.8942.9243.87415,424
12/8/201444.2244.5343.4243.77449,248
12/5/201444.2944.4843.9644.22537,677
12/4/201444.8244.8244.1044.29333,521
12/3/201443.9545.7543.9444.74236,264
12/2/201443.6244.5943.3244.06202,770
12/1/201444.1744.7743.5543.61285,924
11/28/201444.5244.9644.0544.3894,628
11/26/201444.7545.3244.2044.58258,362
11/25/201444.1444.7244.0444.59290,657
11/24/201444.6044.8143.8844.18530,161
11/21/201444.7944.9043.8844.25312,937
11/20/201444.2344.6043.9244.23243,921
11/19/201444.9745.4644.2244.42194,565
11/18/201444.5445.3444.4244.86216,286
11/17/201444.1344.6644.0644.38248,342
11/14/201443.9144.5043.5044.22254,562
11/13/201444.1745.0043.8143.99278,605
11/12/201443.1344.0743.1344.01284,710
11/11/201443.3743.7642.8443.33465,510
11/10/201442.8743.6442.5243.48612,471
11/7/201445.6846.0042.1642.951,874,275
11/6/201446.2246.9745.8546.64303,470
11/5/201447.7847.8346.1446.32312,876
11/4/201446.7947.5646.6347.30374,359
11/3/201447.1647.7946.6747.04426,118
10/31/201447.5047.5046.4047.23324,751
10/30/201445.9946.9345.9946.40253,838
10/29/201446.3947.1045.8446.03493,983
10/28/201444.9746.5844.2946.50493,304
10/27/201444.7645.1543.9244.84506,007
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center