Air Methods Corp $50.72

down -0.44


25/7/2014 04:00 PM  |  NASDAQ : AIRM  
Industries : Transportation / Air Services, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
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
9/18/201342.7343.0040.9742.48377,025
9/17/201341.7442.7841.7442.73188,333
9/16/201342.1442.5241.7441.76210,675
9/13/201342.9843.0141.1841.88378,834
9/12/201340.6043.0640.5142.95966,322
9/11/201340.3940.8840.2040.49213,657
9/10/201340.3140.5739.7840.39185,357
9/9/201340.0740.9539.9140.18275,150
9/6/201340.7740.8440.0140.02430,116
9/5/201340.5440.9340.4340.51210,291
9/4/201340.8741.0740.2840.58297,188
9/3/201341.3741.6340.6440.78314,307
8/30/201341.4241.4240.8240.92293,330
8/29/201340.6841.6040.5841.49441,742
8/28/201340.6640.9440.0540.58153,973
8/27/201341.3041.3140.6440.73287,048
8/26/201341.3041.9841.1741.77180,321
8/23/201341.4641.6741.1141.30217,547
8/22/201341.7041.8841.2041.49509,269
8/21/201341.6142.0141.3841.63405,431
8/20/201340.5942.4240.3841.77530,082
8/19/201340.7340.8940.3540.49457,490
8/16/201340.5641.2340.4140.86316,603
8/15/201340.7541.0040.4940.85515,384
8/14/201340.5941.9940.3641.23794,495
8/13/201341.4441.8040.4840.53322,951
8/12/201341.2941.8940.7441.30661,058
8/9/201337.5041.7637.3541.632,537,919
8/8/201333.8135.7733.8135.61485,917
8/7/201334.6434.7233.6233.70578,957
8/6/201335.5035.5534.5034.82338,472
8/5/201335.4936.0435.3335.66280,496
8/2/201335.6135.8735.1735.60367,238
8/1/201333.6735.7333.5035.53941,452
7/31/201333.9434.2233.5733.59398,780
7/30/201334.2234.2933.6533.97369,557
7/29/201334.5234.5533.8933.95415,335
7/26/201334.3734.7634.2134.54399,275
7/25/201334.1534.5933.8634.42458,812
7/24/201333.0534.3032.9734.29390,237
7/23/201332.9233.1032.7932.87580,168
7/22/201333.2133.5032.7232.95477,366
7/19/201332.5933.5732.2433.29713,314
7/18/201333.8534.1032.5932.63933,136
7/17/201334.9435.0133.7833.81825,912
7/16/201336.7036.7534.7634.86913,442
7/15/201336.8437.0136.2236.75336,790
7/12/201336.3937.0135.9436.92232,677
7/11/201336.3636.7136.3636.48360,075
7/10/201336.2836.3035.4536.09470,764
7/9/201334.3136.2434.1236.19599,133
7/8/201334.3234.5734.0034.06671,574
7/5/201334.4234.4933.7534.08222,499
7/3/201333.9834.1733.8534.00126,016
7/2/201333.9634.6333.6434.11634,692
7/1/201334.1734.1733.8033.87644,764
6/28/201335.1035.1033.8533.86548,639
6/27/201335.2935.3134.4134.92714,940
6/26/201334.9535.5234.8134.95447,039
6/25/201336.1636.9334.7534.85903,427
6/24/201337.0837.2235.9135.92493,478
6/21/201337.0437.4736.9037.23485,291
6/20/201337.2637.2636.6536.89256,479
6/19/201338.2938.6037.4237.60360,293
6/18/201339.2939.2937.7638.21373,886
6/17/201339.4939.8539.2039.34723,951
6/14/201338.7539.5238.6839.09474,053
6/13/201337.6238.7737.4538.71394,993
6/12/201338.4938.4937.4437.50532,688
6/11/201336.8338.1436.2238.11481,731
6/10/201336.7137.1936.5037.13272,880
6/7/201336.8037.0036.3136.54541,507
6/6/201335.6036.6735.3536.41469,248
6/5/201336.1636.2235.1435.47346,477
6/4/201337.1238.5436.2036.20731,726
6/3/201337.7637.8736.6037.19524,375
5/31/201338.2638.5037.4137.44277,044
5/30/201338.1638.3437.8538.23339,087
5/29/201338.1738.1737.5437.90387,775
5/28/201338.7439.0037.9538.171,092,354
5/24/201336.8238.4736.3437.571,128,274
5/23/201335.0237.1535.0037.10847,603
5/22/201335.6136.2135.1735.37594,272
5/21/201334.4435.8934.4035.61463,601
5/20/201334.3734.6634.2634.50312,193
5/17/201334.4534.7234.2534.55401,920
Trading Center