$36.25 -0.90 (%) Air Methods Corp - NASDAQ

May. 3, 2016 | 04:00 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
7/26/201174.0074.7473.4873.7795,197
7/25/201174.0274.4173.3073.8174,251
7/22/201174.3474.9073.9074.23142,383
7/21/201173.3374.9172.0074.79134,220
7/20/201171.8274.5669.2273.29171,415
7/19/201173.6875.6473.6074.9446,116
7/18/201172.9773.6271.3073.1148,994
7/15/201173.5074.1073.0773.2544,180
7/14/201174.6474.6472.9573.3079,586
7/13/201175.1676.3274.4774.9038,052
7/12/201174.6775.8674.2574.9051,458
7/11/201175.0775.6074.0874.7440,047
7/8/201175.1176.3275.0575.6752,829
7/7/201176.6777.0475.5875.7672,937
7/6/201176.2776.7675.4176.0855,952
7/5/201175.5677.2274.6676.1594,462
7/1/201174.7375.5974.0375.3363,640
6/30/201175.0975.6673.8574.74138,370
6/29/201176.0076.7274.9075.3560,889
6/28/201175.3375.9774.1975.7777,334
6/27/201173.0975.4571.9874.6666,552
6/24/201173.2874.2972.5073.25180,209
6/23/201170.5073.7869.0873.37164,738
6/22/201170.1172.0770.0971.11109,164
6/21/201167.5970.7767.5170.62151,487
6/20/201167.9867.9867.0167.3560,974
6/17/201169.9870.0067.5167.86174,681
6/16/201169.8670.4068.7769.6391,885
6/15/201169.5270.2469.5069.8686,791
6/14/201169.8270.1569.5170.0183,494
6/13/201169.9070.0469.2569.3488,239
6/10/201169.5069.7569.0469.51118,073
6/9/201169.4570.8868.8569.7486,346
6/8/201169.2670.1469.1369.34131,947
6/7/201169.9970.5268.7669.63224,035
6/6/201173.2074.1369.2569.76259,561
6/3/201164.5674.1763.8773.55783,343
6/2/201160.3660.8359.3860.1669,090
6/1/201161.1061.4059.2660.05128,555
5/31/201160.6961.2359.7061.05122,971
5/27/201160.2560.5760.0160.2566,673
5/26/201159.0660.6659.0660.1259,722
5/25/201159.2559.9358.5559.43102,019
5/24/201161.4761.4759.1959.26130,312
5/23/201162.2562.2561.2161.49102,466
5/20/201162.7763.7862.5563.3969,210
5/19/201162.3763.7262.0363.07101,489
5/18/201161.2262.0961.2262.0045,077
5/17/201160.4461.7860.1161.4856,056
5/16/201160.5961.9760.0461.03133,392
5/13/201163.3664.7162.0463.0472,296
5/12/201162.2463.7262.0063.4259,502
5/11/201162.9163.2661.5062.4569,457
5/10/201163.2364.0761.7563.31133,181
5/9/201163.7763.9962.4162.8796,401
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center