$32.98 +0.03 (%) Air Methods Corp - NASDAQ

Dec. 9, 2016 | 01:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
3/2/201290.6491.9390.0391.0584,625
3/1/201290.9491.4789.3590.35181,809
2/29/201291.8192.9789.5390.2389,973
2/28/201292.1692.5890.7191.5855,262
2/27/201290.5492.3590.5491.8387,886
2/24/201291.5392.0890.3891.1333,694
2/23/201289.3692.2288.9291.6651,271
2/22/201287.9589.9587.9589.4432,672
2/21/201288.1488.6787.6287.9667,387
2/17/201289.7489.7487.5888.3159,168
2/16/201288.8889.3688.0889.3031,272
2/15/201288.6489.6287.3289.0847,313
2/14/201288.0789.0986.9788.0492,477
2/13/201288.4689.6087.8888.3369,757
2/10/201288.0188.8886.9387.4747,202
2/9/201288.5989.5588.0288.47102,495
2/8/201289.0089.4087.7388.0866,007
2/7/201288.9889.5085.4788.9362,859
2/6/201289.5989.8788.1888.9258,296
2/3/201289.4990.7188.3989.7472,940
2/2/201286.8289.3986.7088.0087,193
2/1/201285.1687.1584.5386.95100,755
1/31/201283.7384.5082.3884.3049,080
1/30/201282.9083.5282.1483.1531,493
1/27/201282.1784.3181.6883.4241,722
1/26/201280.7182.5980.1182.4752,776
1/25/201280.5180.6979.2980.2467,770
1/24/201279.1281.0879.1280.7781,712
1/23/201279.7781.0379.1279.4055,805
1/20/201279.9280.2379.5779.9693,045
1/19/201280.6580.9679.7679.9553,375
1/18/201281.5181.5180.3780.7460,633
1/17/201281.5282.6880.9081.2764,655
1/13/201280.1581.6179.4880.5773,990
1/12/201282.6082.6080.3881.2179,457
1/11/201282.5082.9782.3082.6091,552
1/10/201284.4385.1582.5283.0166,944
1/9/201283.5883.9082.6783.35105,886
1/6/201282.9784.5082.7483.2161,888
1/5/201282.8683.5181.4083.18142,279
1/4/201285.0986.6983.2183.4459,670
1/3/201286.2387.0783.1985.5980,485
12/30/201185.0986.4884.1984.4560,295
12/29/201185.1787.0685.1785.2945,439
12/28/201186.9586.9884.2584.4860,648
12/27/201187.1488.1186.3786.7134,888
12/23/201188.2888.6986.7587.2577,422
12/22/201187.2488.7986.4688.3080,768
12/21/201186.2187.7884.3387.19103,230
12/20/201183.4687.4582.7786.37173,577
12/19/201183.0484.2581.1182.4852,705
12/16/201182.2284.6681.9082.50156,169
12/15/201181.3582.4380.4281.6773,354
12/14/201177.2380.8877.2380.12116,263
12/13/201180.0981.8177.3477.5766,543
12/12/201179.1779.5678.2579.4130,037
12/9/201179.5480.5178.8079.71105,074
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center