$52.87 -0.60 (%) Air Methods Corp - NASDAQ

Mar. 5, 2015 | 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
5/27/201033.2533.6832.6533.5485,000
5/26/201032.3933.2432.0032.6476,700
5/25/201033.3233.9531.7232.27156,300
5/24/201034.1634.8733.5633.9844,100
5/21/201033.9235.2733.0534.32157,900
5/20/201034.3334.7334.0334.37202,000
5/19/201035.2135.4534.3735.01112,900
5/18/201036.2836.9535.0635.1886,100
5/17/201034.7836.2034.7836.06177,000
5/14/201034.3834.7133.9534.5462,300
5/13/201034.2234.9133.6034.82100,600
5/12/201033.2834.3333.1134.1951,900
5/11/201031.5733.5830.1433.1275,400
5/10/201031.5032.9131.4732.4181,100
5/7/201031.8531.8830.0730.74188,400
5/6/201033.2234.1030.0831.9771,200
5/5/201031.6533.3331.6533.2755,000
5/4/201034.1034.1031.8631.88111,500
5/3/201033.5635.0233.1734.38100,300
4/30/201035.3135.6732.9933.08117,000
4/29/201034.7535.6834.6935.24123,100
4/28/201033.1035.2033.0235.12175,200
4/27/201032.5833.4231.1833.03356,500
4/26/201035.9736.0532.1333.19359,000
4/23/201035.4836.1935.0736.0345,200
4/22/201035.1735.7134.4735.5753,900
4/21/201035.6036.5235.1635.5367,800
4/20/201034.6135.5034.4735.5081,400
4/19/201034.3834.8234.1434.6042,900
4/16/201034.6034.7534.2134.5943,300
4/15/201034.5134.7234.4834.6027,600
4/14/201034.2534.7434.2534.6939,600
4/13/201034.0734.2034.0434.1859,200
4/12/201033.7234.1433.1534.0849,700
4/9/201033.8634.0833.5833.7634,300
4/8/201033.6634.5333.5033.8794,600
4/7/201033.9534.2133.6533.8463,800
4/6/201034.1534.3934.0234.1784,300
4/5/201034.2534.5433.9834.23257,900
4/1/201034.3434.8133.9434.23164,300
3/31/201033.8534.3133.7034.00109,900
3/30/201034.1034.1733.6633.8634,100
3/29/201033.8034.1733.6533.9029,400
3/26/201033.7534.0433.4033.6495,400
3/25/201034.4534.7733.5333.7271,900
3/24/201034.9935.3834.2534.33127,700
3/23/201033.7035.1433.5635.06110,100
3/22/201032.5233.9932.5233.9083,000
3/19/201032.3232.8732.1832.65130,100
3/18/201032.0032.4831.5032.1552,100
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center