$55.40 +0.40 (%) Air Methods Corp - NASDAQ

Oct. 21, 2014 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
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
5/16/201334.7535.0034.4134.45419,875
5/15/201334.2735.0034.2334.79527,261
5/14/201333.4234.4933.0434.27615,434
5/13/201335.0635.0632.5533.221,447,434
5/10/201334.6836.3034.2735.192,280,180
5/9/201337.5737.9536.5736.86481,200
5/8/201336.3137.7136.2537.71456,459
5/7/201336.2636.5036.1336.20373,312
5/6/201335.9336.1135.7436.11645,477
5/3/201336.6636.8335.8536.05362,891
5/2/201335.7236.3835.5336.19417,380
5/1/201336.4036.4235.5835.63754,267
4/30/201337.0637.6936.4736.59398,386
4/29/201336.5037.3236.5037.14776,003
4/26/201336.4736.7136.1036.47573,490
4/25/201337.1537.6136.3736.61714,647
4/24/201337.8838.0037.0637.11915,372
4/23/201337.8038.3337.5737.81939,870
4/22/201339.5440.3937.9037.911,692,670
4/19/201338.0041.1337.5739.763,609,114
4/18/201347.5947.7545.8945.90552,960
4/17/201347.6447.9947.0947.68547,240
4/16/201346.7948.2446.7547.99541,210
4/15/201346.8246.8746.1346.49593,528
4/12/201345.8547.4145.8546.83896,868
4/11/201345.4846.4645.1445.751,253,512
4/10/201345.2245.7444.9045.57947,391
4/9/201345.7945.8945.0845.18389,154
4/8/201345.7545.9445.2145.80618,221
4/5/201345.8345.9945.2045.74371,664
4/4/201346.3046.9146.0346.33567,230
4/3/201347.3747.5745.9446.20278,184
4/2/201347.8947.8947.0547.25409,602
4/1/201348.1248.1747.0747.64482,046
3/28/201348.7048.8648.1748.24356,660
3/27/201348.0849.0947.6548.60174,897
3/26/201348.7749.2248.2448.40188,447
3/25/201347.7349.4147.6748.73316,161
3/22/201348.5148.8247.3747.52421,848
3/21/201348.5048.8848.0348.24208,475
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center