$34.08 +0.65 (%) Air Methods Corp - NASDAQ

Aug. 26, 2016 | 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
11/17/201178.3879.1877.6578.4184,386
11/16/201179.0679.9378.0978.56101,233
11/15/201176.9280.8876.9279.94111,083
11/14/201177.9677.9676.0077.32101,120
11/11/201177.3678.7376.6378.48112,213
11/10/201178.4980.6372.1076.48261,910
11/9/201177.0078.0576.0476.19111,574
11/8/201178.3378.4877.2578.2576,387
11/7/201177.6478.3577.6377.8684,303
11/4/201178.1778.5077.3777.9043,277
11/3/201179.0079.5778.1378.70111,838
11/2/201179.0679.5577.1778.4696,452
11/1/201178.9881.2677.9278.15104,405
10/31/201181.8282.8480.8180.8247,595
10/28/201184.3384.6682.7283.00167,584
10/27/201181.5784.2980.0984.15212,708
10/26/201178.8980.8976.4380.6063,962
10/25/201179.4179.5977.5277.98109,499
10/24/201179.9581.0079.2880.0089,072
10/21/201179.2780.6078.3579.5260,221
10/20/201178.1878.4975.8278.2879,156
10/19/201179.5980.9777.1978.2353,281
10/18/201176.9680.9975.8079.9485,582
10/17/201178.9179.5677.0277.4190,775
10/14/201177.7779.9177.4679.26223,208
10/13/201170.3878.4370.3877.31252,207
10/12/201168.3069.7267.7069.5750,665
10/11/201167.8168.7467.0867.8545,419
10/10/201166.3668.1864.8368.0463,257
10/7/201166.0666.4763.9064.61121,959
10/6/201163.2266.0162.6065.9376,833
10/5/201164.0164.4763.3063.4761,271
10/4/201162.2064.3259.9064.28165,522
10/3/201163.1664.6062.1062.50212,832
9/30/201160.7463.8860.5463.6795,731
9/29/201162.0962.0959.9461.5042,519
9/28/201162.6862.6860.2760.8785,984
9/27/201161.1263.2960.0862.4581,109
9/26/201158.4660.1857.5159.9487,694
9/23/201156.7558.5156.7558.0682,185
9/22/201158.2159.5956.1756.72147,216
9/21/201160.4561.2859.0860.00103,141
9/20/201160.9562.5460.1360.4346,362
9/19/201161.5363.1659.8760.69110,916
9/16/201161.7362.8160.8962.7772,239
9/15/201163.3763.3760.9661.1659,898
9/14/201162.9464.1161.5963.0640,837
9/13/201161.2662.6460.7462.5093,888
9/12/201161.3262.9859.8361.1571,418
9/9/201162.2563.2961.1362.3487,252
9/8/201164.7866.4062.1162.51185,497
9/7/201164.4266.6064.4265.19111,301
9/6/201161.3663.7960.0163.6094,635
9/2/201164.5165.7662.9863.06103,900
9/1/201166.4768.9765.5665.5981,415
8/31/201169.4670.0365.7666.5590,799
8/30/201168.6070.6467.3568.9996,860
8/29/201164.8968.9964.7568.7494,554
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center