Air Methods Corp $51.38

down -0.02


17/4/2014 08:10 PM  |  NASDAQ : AIRM  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
2/1/201343.7343.9943.0943.39293,842
1/31/201343.2943.9543.1343.72270,641
1/30/201342.9343.3442.0043.21210,845
1/29/201343.6843.9942.2942.85493,160
1/28/201344.2344.2343.6243.80252,420
1/25/201343.9844.3543.6144.12305,850
1/24/201343.3344.3843.3343.61231,297
1/23/201344.2344.2343.3043.35179,998
1/22/201343.5244.1543.5244.12487,545
1/18/201343.3443.4843.1343.39450,261
1/17/201342.7743.3442.0043.25495,233
1/16/201342.3642.9042.3542.69271,297
1/15/201341.1342.9641.0142.57345,841
1/14/201341.2841.8641.2041.39413,700
1/11/201341.2441.5640.8141.41304,867
1/10/201341.2041.4840.6941.40477,393
1/9/201338.8841.3338.8540.59710,963
1/8/201338.8339.3138.5838.63475,071
1/7/201338.4639.1238.3438.97293,080
1/4/201337.9638.5237.5038.46311,352
1/3/201337.5537.8837.3037.76242,203
1/2/201337.5037.8536.3037.35561,570
12/31/201238.2038.2036.1536.91349,613
12/28/2012110.25113.48110.25111.99108,762
12/27/2012111.72112.77108.95110.30120,368
12/26/2012112.99113.65110.02111.37107,944
12/24/2012112.98114.55111.23112.4460,017
12/21/2012111.55116.89109.26113.24603,707
12/20/2012109.96115.51109.96113.82206,463
12/19/2012107.60109.71106.31109.68130,469
12/18/2012105.76108.29104.25107.68110,543
12/17/2012110.54111.54107.72111.321,843,750
12/14/2012111.00111.45107.27110.46232,015
12/13/2012113.38114.03111.25111.31100,531
12/12/2012116.14116.75113.33114.10147,265
12/11/2012116.59116.87112.59115.61178,812
12/10/2012111.12112.42110.65112.0443,008
12/7/2012111.99111.99110.14110.9933,009
12/6/2012111.07111.99110.68111.8847,914
12/5/2012112.10112.25110.26110.9469,522
12/4/2012110.98112.24110.93112.0076,373
12/3/2012109.92112.68107.82110.4383,964
11/30/2012109.03109.73108.08109.1736,604
11/29/2012109.35109.88108.37109.1624,925
11/28/2012107.43108.72106.87108.4044,691
11/27/2012108.04108.97107.48108.0036,303
11/26/2012107.47108.46106.32108.4599,340
11/23/2012107.41108.00106.60107.3518,841
11/21/2012107.72108.48106.64106.9723,330
11/20/2012107.04107.45105.19107.1740,621
11/19/2012107.08108.07106.61107.1658,234
11/16/2012108.03109.28105.49106.0471,454
11/15/2012107.79109.90105.15108.4171,525
11/14/2012109.67111.20107.99108.0993,077
11/13/2012109.55111.00109.46109.6545,000
11/12/2012111.01112.00109.50110.2373,258
11/9/2012105.00111.28104.82110.38247,725
11/8/2012105.22107.85103.74104.25118,960
11/7/2012107.02110.78103.50104.98228,482
11/6/2012105.22106.84105.22105.9157,590
11/5/2012103.77105.09103.01104.79101,129
11/2/2012108.38109.27103.26103.4778,685
11/1/2012109.68111.32107.01108.0899,957
10/31/2012108.22110.10108.22109.6335,954
10/26/2012107.25108.70105.56108.5052,291
10/25/2012109.32109.93106.06107.2435,171
10/24/2012107.92108.84107.37108.5030,927
10/23/2012106.28108.05105.70107.3250,904
10/22/2012105.19107.42103.00106.8963,452
10/19/2012107.50108.21103.69104.86152,756
10/18/2012108.90108.90106.68108.2392,877
10/17/2012108.77109.43107.16109.2961,910
10/16/2012111.88111.96107.62108.4986,676
10/15/2012110.47111.73110.02110.89103,205
10/12/2012108.97110.35108.97109.95134,439
10/11/2012109.08110.33108.61109.67123,310
10/10/2012111.10111.10106.37108.30107,484
10/9/2012115.40115.40110.44110.6799,300
10/8/2012115.40116.55114.52114.9847,815
10/5/2012117.26117.61115.00115.5062,335
10/4/2012121.42121.42117.00117.0068,908
10/3/2012120.64121.12119.21120.7934,576
10/2/2012120.81121.19119.29120.1723,580
10/1/2012119.79121.81117.78119.7159,848
9/28/2012119.30121.27118.36119.3755,700
9/27/2012119.00120.20118.53119.8939,473
9/26/2012120.73120.73118.00118.0937,851
9/25/2012120.73122.02120.01120.3067,632
9/24/2012120.15121.32119.44119.8369,778
9/21/2012119.03120.57116.75120.10142,203
9/20/2012117.08117.82115.44116.9834,719
9/19/2012117.71118.12116.36117.8046,069
9/18/2012120.66120.74116.48117.73114,140
9/17/2012117.50124.19117.50121.05100,224
9/14/2012117.15120.24116.99118.0980,813
9/13/2012115.99117.50114.82117.4365,794
9/12/2012112.98116.41112.11115.99144,853
9/11/2012113.66114.67112.00113.00105,477
9/10/2012113.75114.30111.70113.74125,650
9/7/2012117.48117.48112.01113.48154,267
Trading Center