$34.82 +0.28 (%) Air Methods Corp - NASDAQ

Aug. 30, 2016 | 10:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
11/11/201540.7540.7538.6838.82422,156
11/10/201540.7841.4440.4040.62460,483
11/9/201542.7342.8340.4341.16657,958
11/6/201544.7746.5042.4342.951,608,567
11/5/201541.7943.0040.6840.86550,805
11/4/201541.7941.9941.1041.68360,773
11/3/201541.6042.4641.1342.10323,510
11/2/201541.0742.0840.8441.82334,760
10/30/201541.1841.5840.5840.93161,194
10/29/201540.6441.7439.6541.10290,757
10/28/201538.5340.7938.1340.78482,159
10/27/201538.9239.6138.1638.39474,510
10/26/201538.9639.8938.1838.99368,846
10/23/201536.4138.9135.6638.89543,060
10/22/201537.5538.9334.1335.61707,875
10/21/201538.4638.5236.8937.24175,942
10/20/201537.9839.1737.7038.35275,907
10/19/201537.4738.1337.0038.03242,988
10/16/201537.0037.8836.1537.82379,547
10/15/201536.4037.0335.0536.96213,620
10/14/201537.0837.4236.3036.35290,293
10/13/201537.2137.9136.8936.91220,922
10/12/201537.5537.6436.8237.39141,740
10/9/201537.3037.9836.2037.47169,463
10/8/201536.3037.5736.0437.21285,376
10/7/201535.7936.6335.0836.57331,494
10/6/201536.1336.6235.0535.81290,460
10/5/201535.4536.4835.4436.43285,761
10/2/201533.1535.1432.8135.11451,965
10/1/201534.0634.6433.0133.32461,907
9/30/201534.4434.7433.7634.09520,768
9/29/201535.0535.3533.8934.16262,462
9/28/201536.2736.2734.7135.11336,791
9/25/201537.3237.3236.1036.58323,744
9/24/201536.9737.4636.3436.85230,796
9/23/201537.8438.0937.0337.35227,398
9/22/201538.0038.2737.4137.64336,005
9/21/201538.2438.7037.9038.19283,961
9/18/201540.4840.4937.6238.05863,437
9/17/201539.8841.5439.4140.98475,020
9/16/201538.0040.1637.6539.971,153,774
9/15/201535.5435.9135.1435.81303,289
9/14/201535.6635.7935.3535.50203,456
9/11/201535.9936.1335.2635.64360,964
9/10/201535.9936.8035.8136.14203,611
9/9/201537.0137.1636.0836.24228,335
9/8/201536.5837.0036.2036.76278,581
9/4/201536.0036.3835.8636.11147,271
9/3/201536.3236.8136.1336.22206,847
9/2/201536.5436.8835.4636.35226,453
9/1/201536.6636.9635.4536.00396,069
8/31/201537.6038.1837.2237.45301,852
8/28/201536.8837.8836.7637.86295,574
8/27/201536.0537.3036.0036.99339,292
8/26/201535.4135.8934.4835.85335,487
8/25/201536.2036.5334.6534.87444,439
8/24/201534.6936.6034.2535.14397,866
8/21/201536.6237.4336.3136.55449,366
8/20/201538.5138.9737.1937.22321,847
8/19/201539.5439.7038.7838.81276,212
8/18/201540.0540.1439.6239.80248,623
8/17/201539.9340.3639.3940.03277,145
8/14/201539.4439.9739.3339.93181,521
8/13/201539.8340.1539.4139.63353,870
8/12/201540.3840.6539.7639.93240,576
8/11/201540.5340.9140.0440.46178,607
8/10/201540.9941.1640.5041.05534,523
8/7/201539.2242.9839.0040.95836,276
8/6/201539.9940.8538.8239.57373,251
8/5/201539.6040.5239.4039.81472,419
8/4/201539.2039.7639.2039.59376,672
8/3/201539.2939.9239.0439.26452,716
7/31/201539.1339.6537.5339.39581,818
7/30/201538.0739.7437.1139.24835,735
7/29/201537.3838.4637.2038.32428,586
7/28/201536.1437.5836.0037.30670,915
7/27/201536.5836.6835.7536.04847,839
7/24/201536.5637.0935.0036.833,128,530
7/23/201541.8442.7341.0441.20222,479
7/22/201541.4141.7341.1241.70260,342
7/21/201541.5942.0240.9641.79196,247
7/20/201542.1942.1941.4241.68166,736
7/17/201542.6442.6442.0742.10182,389
7/16/201542.8943.1242.3342.54173,402
7/15/201542.5242.7442.3242.65336,165
7/14/201542.3942.5041.7842.46207,740
7/13/201541.3742.3141.1242.24352,332
7/10/201540.9141.2040.3641.11282,921
7/9/201539.8740.4839.2640.27434,695
7/8/201540.0940.4239.2639.34641,672
7/7/201541.2641.3540.0140.34477,354
7/6/201541.5041.5340.7841.40370,927
7/2/201542.0042.0741.5841.86283,524
7/1/201542.0842.2241.7641.91377,760
6/30/201541.9542.0141.2241.34586,252
6/29/201542.4742.6741.7741.80448,255
6/26/201543.1943.2142.4442.69487,051
6/25/201543.0544.0642.3843.03593,185
6/24/201543.1443.2342.2842.95317,382
6/23/201543.5343.5943.1043.27208,041
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center