$44.61 +0.04 (%) Air Methods Corp - NASDAQ

May. 22, 2015 | 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
8/16/201031.2331.8131.0531.6741,400
8/13/201031.9832.5831.2531.32104,600
8/12/201031.0032.3931.0032.0847,600
8/11/201032.4432.9431.0131.4982,100
8/10/201033.6533.8832.3532.9556,200
8/9/201033.6334.6133.2134.08111,800
8/6/201032.4434.3132.4433.26174,300
8/5/201033.0933.2232.0832.2672,600
8/4/201032.0033.6031.7833.4067,400
8/3/201031.2831.9530.8131.70141,100
8/2/201032.5232.9631.2931.49175,500
7/30/201032.0032.3831.3231.75195,900
7/29/201032.8833.1432.0832.19110,900
7/28/201033.2233.6532.2032.55102,400
7/27/201034.0034.5133.2233.4599,300
7/26/201032.9834.0032.6033.88101,600
7/23/201031.7532.9431.5332.8970,200
7/22/201031.3832.0131.0731.9654,700
7/21/201032.2732.3130.9330.9350,800
7/20/201031.3332.0231.3332.0063,700
7/19/201031.8031.9030.7431.7868,600
7/16/201032.0832.9831.1631.1982,400
7/15/201030.9132.6730.9132.37129,800
7/14/201031.8331.8327.0030.62123,300
7/13/201031.3232.1731.1732.0372,900
7/12/201030.4731.1730.3730.9255,100
7/9/201030.7931.3630.3231.2650,200
7/8/201029.5430.8829.0130.7673,100
7/7/201027.6529.2327.0129.1679,800
7/6/201028.9529.3227.3827.6287,600
7/2/201029.8530.1528.4028.5995,200
7/1/201029.7029.7728.5229.6661,300
6/30/201030.6431.0629.7129.7558,700
6/29/201031.2031.3230.4030.5546,100
6/28/201031.1832.0030.9331.7134,400
6/25/201031.4031.8130.9131.08136,100
6/24/201031.6132.0831.0731.1947,600
6/23/201031.9732.1531.5931.7041,900
6/22/201032.6933.2331.9332.0178,900
6/21/201033.3633.6732.3932.5132,400
6/18/201033.1633.5532.4632.9383,500
6/17/201032.7433.2832.5232.9243,700
6/16/201033.0133.0131.6232.60105,700
6/15/201033.3733.6432.5733.3775,600
6/14/201032.6933.6232.3933.2241,300
6/11/201031.9332.5331.5632.4566,800
6/10/201031.8532.3231.5032.30103,400
6/9/201031.9032.2131.1831.3378,200
6/8/201031.9432.3231.0631.55111,600
6/7/201032.0732.4631.5431.7477,500
6/4/201031.9732.5731.3931.99121,900
6/3/201032.8332.8631.7532.67108,800
6/2/201031.8532.5931.3332.57111,800
6/1/201033.1233.1231.5031.51118,700
5/28/201033.4633.8832.5732.9345,500
5/27/201033.2533.6832.6533.5485,000
5/26/201032.3933.2432.0032.6476,700
5/25/201033.3233.9531.7232.27156,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center