$36.79 -0.13 (%) Air Methods Corp - NASDAQ

Feb. 12, 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
5/6/201161.9465.4059.6464.06181,092
5/5/201163.4464.7263.0064.00207,821
5/4/201166.1966.9063.4464.07137,530
5/3/201167.8568.2865.8365.9088,300
5/2/201170.9070.9067.6267.94162,209
4/29/201168.1168.5167.5067.6230,854
4/28/201168.0668.4767.6967.9225,104
4/27/201167.4968.5166.7368.0996,572
4/26/201167.3368.4566.9867.6048,972
4/25/201168.6568.8866.6567.0763,260
4/21/201167.9968.7967.6768.2971,072
4/20/201165.8866.8765.8866.8735,435
4/19/201166.3966.7764.3465.2474,030
4/18/201166.0066.4665.0066.4245,396
4/15/201167.8468.5066.6666.9656,483
4/14/201167.0768.0866.7867.9658,554
4/13/201167.6368.7566.7467.98102,649
4/12/201165.4967.6465.0667.4093,492
4/11/201165.2866.4565.2765.6141,703
4/8/201166.5067.3764.0065.38196,732
4/7/201168.8869.1565.6266.19195,039
4/6/201170.2371.2568.1868.74186,853
4/5/201169.2771.2269.0169.98162,906
4/4/201167.3269.3367.3269.3361,482
4/1/201167.5369.1966.4166.95196,173
3/31/201165.3567.4764.4567.25115,093
3/30/201165.5766.0265.1465.8537,525
3/29/201164.7165.6564.7165.2249,923
3/28/201165.0266.2264.4764.96127,802
3/25/201163.8565.2263.7664.0278,766
3/24/201164.0364.0362.5263.4199,189
3/23/201163.7364.6463.0163.74105,561
3/22/201165.1665.3363.1763.9076,140
3/21/201165.2465.9563.9164.8458,239
3/18/201164.8165.2863.8364.50142,945
3/17/201166.2866.2864.0564.47123,778
3/16/201165.0766.2064.5564.94189,314
3/15/201163.6965.8262.9765.19234,496
3/14/201163.8666.0962.8265.40252,940
3/11/201159.4065.5258.2264.30626,726
3/10/201158.0558.7856.5058.4598,861
3/9/201157.5959.3157.2258.83107,089
3/8/201157.9458.9657.2357.62108,016
3/7/201159.1259.1256.8158.01128,118
3/4/201159.0459.0457.7858.7792,640
3/3/201158.4959.3857.8358.8437,285
3/2/201156.6158.1956.3157.7398,726
3/1/201158.3058.3055.8956.71118,977
2/28/201157.6458.4856.7258.0475,104
2/25/201156.1457.5156.1457.2158,166
2/24/201157.1157.3455.7056.00117,398
2/23/201157.2357.8855.9256.88103,381
2/22/201157.5759.2056.5357.2782,709
2/18/201157.5458.8756.6858.4367,484
2/17/201156.8257.5956.2557.1556,641
2/16/201155.9057.2655.4556.9791,667
2/15/201155.1355.7754.8355.6391,518
2/14/201153.8055.5553.8055.3390,678
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center