$34.30 +0.49 (%) Air Methods Corp - NASDAQ

May. 24, 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
8/16/201165.4566.1264.1265.1953,801
8/15/201165.2466.9864.5266.0124,990
8/12/201164.9366.0863.6364.5141,887
8/11/201162.0465.8161.0164.79102,318
8/10/201162.2963.8660.2361.77129,975
8/9/201160.4064.1658.6663.94190,780
8/8/201164.1168.7258.5759.12134,277
8/5/201168.8669.3864.5165.17182,024
8/4/201170.7271.1068.1568.34153,877
8/3/201169.1471.7468.1671.60121,968
8/2/201167.8368.8165.6268.40156,982
8/1/201171.0071.0167.1568.20108,181
7/29/201171.0971.3169.0970.10102,539
7/28/201172.5472.9971.5271.79100,488
7/27/201173.3873.7771.8872.3495,712
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center