$41.55 +0.04 (%) Air Methods Corp - NASDAQ

Jan. 30, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center