$32.55 -0.40 (%) Air Methods Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
2/18/201638.3138.7137.5837.69271,355
2/17/201637.4438.7137.4438.32307,962
2/16/201637.1737.5636.5237.37708,577
2/12/201637.2937.2936.4736.79230,366
2/11/201638.1538.5636.9036.92223,974
2/10/201638.8539.3438.0538.71281,553
2/9/201637.3039.4137.0338.61303,623
2/8/201637.0238.0236.1737.96355,505
2/5/201637.8538.0436.9037.33308,671
2/4/201637.7639.2837.1737.96228,853
2/3/201639.3540.4237.2437.81261,438
2/2/201639.4840.5938.4838.87229,140
2/1/201638.7040.2138.4839.91290,120
1/29/201637.9638.9437.8038.94438,988
1/28/201638.9538.9537.3537.78282,791
1/27/201639.4339.8238.4138.66282,327
1/26/201638.3639.7438.1739.51377,101
1/25/201638.5839.4037.9838.09264,064
1/22/201639.2339.2337.7838.66300,374
1/21/201639.4740.3938.2638.52323,023
1/20/201636.7039.6836.6239.41544,051
1/19/201637.5938.5936.5837.36501,424
1/15/201636.5337.3835.5237.24659,127
1/14/201636.7138.0136.3237.59601,643
1/13/201637.7337.7535.8136.50570,762
1/12/201638.3739.0136.8437.52330,915
1/11/201638.5039.1037.3237.95422,992
1/8/201638.1238.6937.8137.89466,165
1/7/201638.6539.1337.8638.06492,365
1/6/201639.1139.7539.1139.38430,833
1/5/201639.9941.4139.6339.68251,921
1/4/201641.1341.2839.6239.941,051,987
12/31/201541.5242.4841.3341.93520,202
12/30/201541.4142.0241.0041.92276,060
12/29/201540.6541.6040.5241.39229,909
12/28/201540.7541.0139.9040.33268,644
12/24/201541.5041.5140.5240.81239,090
12/23/201541.4441.6040.7641.40338,882
12/22/201541.5041.5740.9841.39295,801
12/21/201541.1242.2740.8841.52263,036
12/18/201541.3741.4840.6740.87648,053
12/17/201542.8042.9341.7041.73285,117
12/16/201543.3644.1841.8642.41297,229
12/15/201541.7143.3941.4843.25885,856
12/14/201541.6641.9340.7441.49892,787
12/11/201542.1043.8841.4641.79470,592
12/10/201542.8843.5942.5643.04311,902
12/9/201543.0744.3542.4842.76369,637
12/8/201543.2843.9343.0343.40404,504
12/7/201544.7844.7843.6843.85443,558
12/4/201545.2645.9744.4844.88896,510
12/3/201545.3645.8044.7645.10586,311
12/2/201545.1146.1244.6045.36600,343
12/1/201543.7945.4843.7045.37670,438
11/30/201543.6343.9043.0943.70313,220
11/27/201543.3644.0543.3143.5792,358
11/25/201543.4043.9243.2443.43226,915
11/24/201543.2943.9143.1243.64246,126
11/23/201543.1144.3042.8543.66269,467
11/20/201542.8043.9942.7343.31583,779
11/19/201542.5742.5741.5342.52408,650
11/18/201541.2142.5040.7542.43553,614
11/17/201540.2641.3440.0240.83327,147
11/16/201540.5840.8139.5340.54484,080
11/13/201539.0041.0439.0040.81430,301
11/12/201539.2139.2137.7339.00399,293
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center