$44.97 +0.38 (%) Air Methods Corp - NASDAQ

Nov. 26, 2014 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
2/11/201452.0052.7051.4151.55176,806
2/10/201452.3052.3051.5152.09262,922
2/7/201452.3352.7151.6352.30292,959
2/6/201451.0652.2950.1552.25287,727
2/5/201450.2351.0749.4950.83302,902
2/4/201450.4851.3149.4350.39350,161
2/3/201451.4451.8550.0050.35368,846
1/31/201450.2151.6049.7651.45361,726
1/30/201452.1752.7350.7551.17534,580
1/29/201450.0052.5849.5251.941,139,232
1/28/201451.4452.2351.2651.39372,727
1/27/201452.1352.3551.1051.20280,077
1/24/201452.9453.0651.4652.03367,925
1/23/201453.6953.7952.9253.44308,869
1/22/201454.8055.0853.8253.92229,963
1/21/201455.6955.8254.6454.87244,377
1/17/201455.2955.9954.9855.27124,201
1/16/201455.3556.0754.9055.20219,508
1/15/201454.9555.8254.5255.70180,651
1/14/201454.4355.2753.3255.07282,268
1/13/201455.0055.5154.5554.99469,004
1/10/201455.7355.8854.9955.09417,857
1/9/201455.7056.2555.0255.67321,540
1/8/201455.6456.1055.0955.43353,177
1/7/201454.9156.5054.9155.64465,899
1/6/201457.3057.3054.3154.56782,430
1/3/201457.7158.4857.4457.85247,376
1/2/201458.0158.4357.2757.69372,551
12/31/201358.2358.6657.9958.26331,235
12/30/201358.6159.0757.6958.30259,120
12/27/201358.2958.9257.7058.72228,809
12/26/201358.0658.3057.5158.05354,032
12/24/201357.8058.4057.0057.95221,158
12/23/201357.4758.7457.0558.20389,017
12/20/201355.5857.0454.8456.90437,393
12/19/201355.7956.2355.1555.34294,600
12/18/201354.9456.7154.5756.00490,368
12/17/201355.1455.6053.5054.77359,189
12/16/201354.9756.8054.6454.98295,173
12/13/201354.8955.6754.8654.90260,229
12/12/201354.8455.5854.6354.68228,185
12/11/201355.4256.0254.5954.76312,784
12/10/201356.6057.0155.3555.50328,546
12/9/201355.9157.0055.9156.92180,104
12/6/201355.8556.5255.2055.92300,057
12/5/201355.0855.6955.0455.51215,129
12/4/201355.4256.0454.5955.23361,866
12/3/201355.4456.1855.0755.49306,282
12/2/201356.0757.3755.3555.39430,285
11/29/201356.0456.4855.7755.96132,653
11/27/201355.6755.7855.0355.70387,001
11/26/201355.0956.2754.7755.48531,585
11/25/201354.2855.3254.2355.11460,311
11/22/201353.6954.1253.2554.02239,939
11/21/201353.9854.3953.3953.98269,183
11/20/201353.1353.8952.5553.62275,160
11/19/201352.2953.0951.7752.92381,074
11/18/201352.1452.8651.5952.14432,448
11/15/201352.1752.5051.9552.14350,932
11/14/201352.0852.4651.7152.25324,136
11/13/201351.0152.0050.5151.93419,875
11/12/201350.8352.2750.4951.98453,807
11/11/201350.2651.8549.9351.04482,516
11/8/201350.1450.3647.8649.982,567,930
11/7/201344.4044.6043.6544.02572,153
11/6/201344.2144.2543.2444.12190,075
11/5/201344.0944.2143.3944.00136,770
11/4/201343.5244.3243.0944.24394,159
11/1/201343.6243.7242.5543.25370,823
10/31/201344.3144.5043.0043.72406,701
10/30/201344.3644.6543.9344.25193,453
10/29/201344.1144.2943.5944.29247,365
10/28/201344.1444.3543.7144.09198,209
10/25/201344.0944.4243.5244.24134,099
10/24/201343.9544.3543.7743.91133,441
10/23/201343.5043.8342.9043.80125,623
10/22/201344.3344.4443.4943.82118,453
10/21/201344.4144.7743.6944.31157,544
10/18/201343.7544.4942.8544.31270,123
10/17/201342.4443.3942.0343.35198,365
10/16/201341.5043.2341.4142.73324,679
10/15/201341.4342.0041.0641.21345,069
10/14/201341.4841.7340.9341.53448,236
10/11/201341.4942.0041.4241.77297,928
10/10/201341.8742.0441.5941.70218,322
10/9/201341.6742.1741.3441.56244,249
10/8/201342.4642.6841.2541.66367,549
10/7/201342.7842.9042.0142.51243,359
10/4/201342.3543.5042.0143.00193,354
10/3/201342.9843.3542.1942.50289,762
10/2/201342.5943.0642.0342.99230,851
10/1/201342.5143.0142.0042.84331,350
9/30/201342.3043.1142.0842.56369,322
9/27/201342.2242.7541.7242.57167,820
9/26/201342.3042.7442.1042.54275,254
9/25/201342.1542.5541.8642.30243,296
9/24/201341.8942.6741.0242.06200,477
9/23/201342.1342.1341.0141.90171,500
9/20/201341.6842.6441.2542.07377,427
9/19/201342.4942.8741.5341.71301,700
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center