$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
3/17/201032.2332.5831.9131.9376,500
3/16/201031.3132.2531.0532.2497,100
3/15/201031.4931.5030.7731.16124,200
3/12/201027.1031.4926.9731.46485,300
3/11/201027.4128.0427.4127.7486,500
3/10/201027.9128.4927.3327.7077,000
3/9/201027.5328.4927.5327.9988,400
3/8/201027.4928.0527.4927.7279,300
3/5/201027.6428.1527.4527.63173,000
3/4/201027.6827.8527.5327.6466,700
3/3/201026.8027.6126.7127.40195,600
3/2/201026.3626.8326.2726.64155,700
3/1/201026.6626.6625.9926.19119,400
2/26/201027.2327.2926.4026.6164,700
2/25/201027.6127.9726.7027.1355,400
2/24/201028.4928.4927.7628.0724,500
2/23/201028.3328.5928.0328.2941,300
2/22/201028.6328.7328.2728.2918,100
2/19/201029.1629.1628.5728.6459,900
2/18/201028.7229.1928.5529.1444,100
2/17/201028.6828.6828.2028.6835,300
2/16/201028.9729.0628.0828.6846,900
2/12/201027.7728.2427.5328.2243,700
2/11/201027.6527.9427.3527.9320,200
2/10/201027.2328.0127.0427.64112,900
2/9/201026.7827.3326.3527.2856,700
2/8/201027.2727.2726.3926.4356,100
2/5/201027.9928.2426.7527.16100,100
2/4/201028.6128.8327.6427.8757,900
2/3/201029.0329.4228.4528.8949,000
2/2/201029.9429.9429.0229.2183,000
2/1/201030.5630.5629.6829.9886,000
1/29/201030.5330.7230.2230.5783,500
1/28/201031.1531.1630.1230.38133,900
1/27/201030.9331.6030.6031.16245,200
1/26/201030.1131.5229.0031.00563,300
1/25/201034.1534.5433.6733.7935,700
1/22/201033.5734.3233.4933.96209,700
1/21/201034.0934.6433.0833.72144,900
1/20/201034.4734.8233.7134.14102,700
1/19/201033.5134.8233.3434.8269,400
1/15/201032.8533.7332.4233.55113,393
1/14/201032.6132.9032.4232.6955,500
1/13/201032.5232.8932.4732.6148,100
1/12/201034.0034.0032.0332.3288,800
1/11/201034.3834.4833.9233.9813,300
1/8/201034.2334.5234.0334.0960,800
1/7/201034.8434.8433.7534.1488,000
1/6/201034.9935.6534.6234.94104,500
1/5/201035.2435.3334.7535.1367,200
1/4/201034.1535.5934.1035.2360,900
12/31/200934.0834.0933.4133.6236,000
12/30/200933.7834.4433.2934.2045,100
12/29/200934.1134.9433.8834.0127,600
12/28/200934.1334.7033.8034.1426,000
12/24/200934.1434.1633.6634.127,800
12/23/200933.4034.4433.3034.1947,000
12/22/200932.9933.4332.8133.3241,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center