Air Methods Corp $51.38

down -0.02


17/4/2014 08:10 PM  |  NASDAQ : AIRM  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
4/17/201451.1352.3450.7251.38291,931
4/16/201451.3751.5450.7151.40262,756
4/15/201450.5951.4950.0350.99302,853
4/14/201450.4151.3550.1250.49315,172
4/11/201450.7350.9549.3550.00545,320
4/10/201452.0952.5051.0451.22384,751
4/9/201452.2352.2651.9152.14381,577
4/8/201451.2852.4251.0052.06558,080
4/7/201453.3453.9851.4851.50629,712
4/4/201455.0055.6353.3253.50368,118
4/3/201453.9254.7653.4254.44326,876
4/2/201454.1554.8553.7553.90466,445
4/1/201453.4754.1952.7654.10403,424
3/31/201453.5554.0653.3953.43251,019
3/28/201452.9653.6452.7253.25412,082
3/27/201452.7653.4952.3353.07265,952
3/26/201452.2153.1051.3052.61410,363
3/25/201452.5552.7251.2851.78449,066
3/24/201453.6553.9452.5052.52349,908
3/21/201453.4554.7052.9953.59302,625
3/20/201453.9154.7053.3053.40216,278
3/19/201452.9153.9952.7853.88302,924
3/18/201452.9753.4752.4653.00196,669
3/17/201453.3953.9552.6053.06169,583
3/14/201452.9153.4752.5553.05228,120
3/13/201453.2353.2352.3853.00533,465
3/12/201453.5254.0352.5253.00300,790
3/11/201454.5254.5553.2953.80215,825
3/10/201453.6154.5453.1554.42462,674
3/7/201455.5055.5053.6353.87314,055
3/6/201454.5055.3453.8955.04325,566
3/5/201455.5155.7053.7254.42456,243
3/4/201452.3955.8552.1755.73666,616
3/3/201453.3253.8751.5752.05594,969
2/28/201454.0056.9753.8554.02777,024
2/27/201451.9452.9351.7051.85426,757
2/26/201452.1052.9351.8852.19249,486
2/25/201453.0253.9051.9052.02322,839
2/24/201453.7254.4152.9553.19298,821
2/21/201454.7054.9353.7253.78214,816
2/20/201453.8654.7753.1654.38305,934
2/19/201453.3054.2653.2253.93312,793
2/18/201453.4153.9852.5153.31352,812
2/14/201452.2453.4251.5453.12251,237
2/13/201451.3452.2451.2652.14343,541
2/12/201451.4951.8651.2951.55282,817
2/11/201452.0052.7051.4151.55176,806
2/10/201452.3052.3051.5152.09262,922
2/7/201452.3352.7151.6352.30292,959
2/6/201451.0652.2950.1552.25287,727
2/5/201450.2351.0749.4950.83302,902
2/4/201450.4851.3149.4350.39350,161
2/3/201451.4451.8550.0050.35368,846
1/31/201450.2151.6049.7651.45361,726
1/30/201452.1752.7350.7551.17534,580
1/29/201450.0052.5849.5251.941,139,230
1/28/201451.4452.2351.2651.39372,727
1/27/201452.1352.3551.1051.20280,077
1/24/201452.9453.0651.4652.03367,925
1/23/201453.6953.7952.9253.44308,869
1/22/201454.8055.0853.8253.92229,963
1/21/201455.6955.8254.6454.87244,377
1/17/201455.2955.9954.9855.27124,201
1/16/201455.3556.0754.9055.20219,508
1/15/201454.9555.8254.5255.70180,651
1/14/201454.4355.2753.3255.07282,268
1/13/201455.0055.5154.5554.99469,004
1/10/201455.7355.8854.9955.09417,857
1/9/201455.7056.2555.0255.67321,540
1/8/201455.6456.1055.0955.43353,177
1/7/201454.9156.5054.9155.64465,899
1/6/201457.3057.3054.3154.56782,430
1/3/201457.7158.4857.4457.85247,376
1/2/201458.0158.4357.2757.69372,551
12/31/201358.2358.6657.9958.26331,235
12/30/201358.6159.0757.6958.30259,120
12/27/201358.2958.9257.7058.72228,809
12/26/201358.0658.3057.5158.05354,032
12/24/201357.8058.4057.0057.95221,158
12/23/201357.4758.7457.0558.20389,017
12/20/201355.5857.0454.8456.90437,393
12/19/201355.7956.2355.1555.34294,600
12/18/201354.9456.7154.5756.00490,368
12/17/201355.1455.6053.5054.77359,189
12/16/201354.9756.8054.6454.98295,173
12/13/201354.8955.6754.8654.90260,229
12/12/201354.8455.5854.6354.68228,185
12/11/201355.4256.0254.5954.76312,784
12/10/201356.6057.0155.3555.50328,546
12/9/201355.9157.0055.9156.92180,104
12/6/201355.8556.5255.2055.92300,057
12/5/201355.0855.6955.0455.51215,129
12/4/201355.4256.0454.5955.23361,866
12/3/201355.4456.1855.0755.49306,282
12/2/201356.0757.3755.3555.39430,285
11/29/201356.0456.4855.7755.96132,653
11/27/201355.6755.7855.0355.70387,001
11/26/201355.0956.2754.7755.48531,585
11/25/201354.2855.3254.2355.11460,311
11/22/201353.6954.1253.2554.02239,939
Trading Center