AIR METHODS $35.37

down -0.24


22/5/2013 04:22 PM  |  NASDAQ : AIRM  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

AIRM historical data

Date Open High Low Close Volume
12/26/2012 37.66 37.88 36.67 37.12 1080
12/24/2012 37.66 38.18 37.08 37.48 601
12/21/2012 37.18 38.96 36.42 37.75 6038
12/20/2012 36.65 38.50 36.65 37.94 2065
12/19/2012 35.87 36.57 35.44 36.56 1305
12/18/2012 35.25 36.10 34.75 35.89 1106
12/17/2012 36.85 37.18 35.91 37.11 18438
12/14/2012 37.00 37.15 35.76 36.82 2321
12/13/2012 37.79 38.01 37.08 37.10 1006
12/12/2012 38.71 38.92 37.78 38.03 1473
12/11/2012 38.86 38.96 37.53 38.54 1789
12/10/2012 37.04 37.47 36.88 37.35 431
12/7/2012 37.33 37.33 36.71 37.00 331
12/6/2012 37.02 37.33 36.89 37.29 480
12/5/2012 37.37 37.42 36.75 36.98 696
12/4/2012 36.99 37.41 36.98 37.33 764
12/3/2012 36.64 37.56 35.94 36.81 840
11/30/2012 36.34 36.58 36.03 36.39 367
11/29/2012 36.45 36.63 36.12 36.39 250
11/28/2012 35.81 36.24 35.62 36.13 447
11/27/2012 36.01 36.32 35.83 36.00 364
11/26/2012 35.82 36.15 35.44 36.15 994
11/23/2012 35.80 36.00 35.53 35.78 189
11/21/2012 35.91 36.16 35.55 35.66 234
11/20/2012 35.68 35.82 35.06 35.72 407
11/19/2012 35.69 36.02 35.54 35.72 583
11/16/2012 36.01 36.43 35.16 35.35 715
11/15/2012 35.93 36.63 35.05 36.14 716
11/14/2012 36.56 37.07 36.00 36.03 931
11/13/2012 36.52 37.00 36.49 36.55 450
11/12/2012 37.00 37.33 36.50 36.74 733
11/9/2012 35.00 37.09 34.94 36.79 2478
11/8/2012 35.07 35.95 34.58 34.75 1186
11/7/2012 35.67 36.93 34.50 34.99 2285
11/6/2012 35.07 35.61 35.07 35.30 576
11/5/2012 34.59 35.03 34.34 34.93 1012
11/2/2012 36.13 36.42 34.42 34.49 787
11/1/2012 36.56 37.11 35.67 36.03 970
10/31/2012 36.07 36.70 36.07 36.54 360
10/26/2012 35.75 36.23 35.19 36.17 523
10/25/2012 36.44 36.64 35.35 35.75 352
10/24/2012 35.97 36.28 35.79 36.17 310
10/23/2012 35.43 36.02 35.23 35.77 510
10/22/2012 35.06 35.81 34.33 35.63 635
10/19/2012 35.83 36.07 34.56 34.95 1528
10/18/2012 36.30 36.30 35.56 36.08 929
10/17/2012 36.26 36.48 35.72 36.43 620
10/16/2012 37.29 37.32 35.87 36.16 867
10/15/2012 36.82 37.24 36.67 36.96 1033
10/12/2012 36.32 36.78 36.32 36.65 1345
10/11/2012 36.36 36.78 36.20 36.56 1234
10/10/2012 37.03 37.03 35.46 36.10 1075
10/9/2012 38.47 38.47 36.81 36.89 993
10/8/2012 38.47 38.85 38.17 38.33 479
10/5/2012 39.09 39.20 38.33 38.50 624
10/4/2012 40.47 40.47 39.00 39.00 690
10/3/2012 40.21 40.37 39.74 40.26 346
10/2/2012 40.27 40.40 39.76 40.06 236
10/1/2012 39.93 40.60 39.26 39.90 599
9/28/2012 39.77 40.42 39.45 39.79 557
9/27/2012 39.67 40.07 39.51 39.96 395
9/26/2012 40.24 40.24 39.33 39.36 379
9/25/2012 40.24 40.67 40.00 40.10 677
9/24/2012 40.05 40.44 39.81 39.94 698
9/21/2012 39.68 40.19 38.92 40.03 1423
9/20/2012 39.03 39.27 38.48 38.99 348
9/19/2012 39.24 39.37 38.79 39.27 461
9/18/2012 40.22 40.25 38.83 39.24 1142
9/17/2012 39.17 41.40 39.17 40.35 1003
9/14/2012 39.05 40.08 39.00 39.36 809
9/13/2012 38.66 39.17 38.27 39.14 658
9/12/2012 37.66 38.80 37.37 38.66 1449
9/11/2012 37.89 38.22 37.33 37.67 1055
9/10/2012 37.92 38.10 37.23 37.91 1257
9/7/2012 39.16 39.16 37.34 37.83 1543
9/6/2012 39.50 39.50 38.84 38.93 1002
9/5/2012 39.31 39.72 38.78 39.31 1019
9/4/2012 39.01 39.62 38.06 39.46 885
8/31/2012 38.82 38.92 38.38 38.85 350
8/30/2012 38.79 38.79 38.36 38.63 426
8/29/2012 38.17 38.87 38.16 38.78 861
8/28/2012 38.45 38.78 37.98 38.17 564
8/27/2012 39.43 39.43 38.30 38.33 587
8/24/2012 38.28 39.15 38.14 38.89 608
8/23/2012 39.39 39.39 38.39 38.39 539
8/22/2012 39.45 39.58 39.24 39.32 539
8/21/2012 39.36 39.78 39.32 39.38 580
8/20/2012 38.84 39.50 38.69 39.12 742
8/17/2012 38.39 38.77 38.02 38.75 615
8/16/2012 38.07 38.64 37.45 38.50 590
8/15/2012 37.93 38.26 37.74 38.19 564
8/14/2012 37.70 38.17 37.43 38.11 576
8/13/2012 38.33 38.33 36.71 37.62 658
8/10/2012 37.89 38.60 37.43 38.25 822
8/9/2012 38.08 38.20 37.31 38.05 494
8/8/2012 37.83 38.66 37.83 38.17 759
8/7/2012 38.17 38.40 37.39 37.73 1288
8/6/2012 38.16 38.72 37.75 37.95 1120
8/3/2012 38.33 38.92 36.49 38.00 1956
8/2/2012 35.61 36.73 34.97 36.19 1254
Marketplace
Trading Center