AIR METHODS $35.14

up +0.64


21/5/2013 01:21 PM  |  NASDAQ : AIRM  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

AIRM historical data

Date Open High Low Close Volume
7/31/2012 37.10 38.03 36.28 36.34 1134
7/30/2012 36.68 37.47 36.07 37.15 1297
7/27/2012 35.89 36.98 35.50 36.50 1127
7/26/2012 35.92 36.21 35.31 35.69 1432
7/25/2012 35.04 35.48 34.77 35.43 441
7/24/2012 35.13 35.14 34.51 34.83 591
7/23/2012 34.67 35.33 34.09 34.96 871
7/20/2012 35.51 35.77 34.83 35.00 1188
7/19/2012 35.74 36.29 35.09 35.65 1294
7/18/2012 37.66 38.33 34.90 35.76 7682
7/17/2012 32.32 33.17 32.32 32.98 1101
7/16/2012 31.88 32.49 31.21 32.30 977
7/13/2012 31.88 32.27 31.72 31.88 683
7/12/2012 32.02 32.09 31.54 31.84 1113
7/11/2012 32.62 32.63 31.74 32.12 1861
7/10/2012 32.99 33.15 32.40 32.41 610
7/9/2012 32.74 33.04 32.65 32.78 936
7/6/2012 32.78 32.95 32.66 32.83 528
7/5/2012 32.82 33.18 32.82 33.00 1466
7/3/2012 33.38 33.38 32.63 32.85 761
7/2/2012 32.84 34.03 32.84 33.30 1450
6/29/2012 31.98 33.30 31.91 32.75 1939
6/28/2012 29.55 32.04 29.55 31.64 3487
6/27/2012 29.14 29.92 29.13 29.82 456
6/26/2012 29.35 29.50 28.80 29.17 1961
6/25/2012 28.93 29.40 28.52 29.23 967
6/22/2012 29.13 29.45 28.79 29.04 2641
6/21/2012 29.66 29.78 28.17 29.11 1551
6/20/2012 30.20 30.25 29.46 29.66 831
6/19/2012 30.29 30.49 30.18 30.33 735
6/18/2012 30.50 30.66 29.96 30.29 883
6/15/2012 29.52 30.70 29.42 30.64 1914
6/14/2012 29.57 29.94 29.45 29.67 472
6/13/2012 29.70 30.23 29.54 29.64 508
6/12/2012 29.68 29.94 29.52 29.64 474
6/11/2012 30.00 30.10 29.41 29.44 530
6/8/2012 29.61 29.99 29.54 29.71 375
6/7/2012 29.36 30.07 29.07 29.70 1159
6/6/2012 29.16 29.50 28.79 28.95 1239
6/5/2012 29.23 29.60 29.04 29.14 1424
6/4/2012 30.05 30.33 29.12 29.54 1062
6/1/2012 30.00 30.30 29.54 29.71 604
5/31/2012 30.56 30.56 30.14 30.38 402
5/30/2012 30.49 30.78 30.38 30.42 887
5/29/2012 31.00 31.00 30.55 30.71 332
5/25/2012 30.60 30.88 30.51 30.66 395
5/24/2012 30.68 30.70 30.33 30.70 280
5/23/2012 30.36 30.64 30.12 30.57 310
5/22/2012 30.78 30.93 30.42 30.69 790
5/21/2012 30.82 31.00 30.60 30.84 733
5/18/2012 30.20 30.88 30.16 30.67 972
5/17/2012 30.93 31.11 30.27 30.30 810
5/16/2012 31.03 31.31 30.82 30.90 629
5/15/2012 31.00 31.65 30.79 31.01 680
5/14/2012 30.87 31.08 30.79 30.94 395
5/11/2012 30.89 31.14 30.68 31.03 539
5/10/2012 31.09 31.12 30.77 31.05 830
5/9/2012 30.64 31.31 30.56 31.02 1120
5/8/2012 30.61 30.97 30.35 30.95 927
5/7/2012 29.75 31.22 29.65 30.76 1450
5/4/2012 29.13 30.61 28.43 30.32 2671
5/3/2012 28.01 28.01 27.17 27.54 560
5/2/2012 27.75 28.28 27.16 28.13 683
5/1/2012 28.19 28.74 27.83 27.83 510
4/30/2012 28.65 28.65 27.96 28.04 800
4/27/2012 28.99 29.32 28.60 28.69 625
4/26/2012 28.78 29.07 28.62 28.97 472
4/25/2012 28.95 29.00 28.63 28.91 543
4/24/2012 28.75 29.09 28.59 28.63 808
4/23/2012 28.40 28.87 28.38 28.67 443
4/20/2012 28.57 28.95 28.02 28.88 632
4/19/2012 28.05 28.26 27.76 28.11 588
4/18/2012 28.67 28.67 27.89 27.98 734
4/17/2012 28.62 29.08 28.57 28.84 372
4/16/2012 28.50 28.69 28.23 28.52 652
4/13/2012 28.34 28.67 28.25 28.53 546
4/12/2012 27.79 28.64 27.79 28.56 651
4/11/2012 27.33 28.00 27.33 27.81 729
4/10/2012 28.66 28.66 26.97 27.06 1167
4/9/2012 28.89 29.02 28.34 28.59 571
4/5/2012 29.09 29.62 29.09 29.31 253
4/4/2012 29.48 29.78 29.12 29.24 704
4/3/2012 29.71 30.29 29.65 29.76 405
4/2/2012 29.12 29.89 29.12 29.62 638
3/30/2012 29.73 29.73 29.07 29.08 340
3/29/2012 29.42 29.66 29.16 29.50 400
3/28/2012 29.99 30.00 29.41 29.67 1004
3/27/2012 30.03 30.12 29.50 29.89 584
3/26/2012 30.07 30.34 29.88 30.04 1037
3/23/2012 29.67 30.33 29.67 29.90 351
3/22/2012 29.40 29.78 29.37 29.70 415
3/21/2012 29.77 30.33 29.36 29.59 656
3/20/2012 29.89 30.01 29.51 29.63 687
3/19/2012 29.92 30.10 29.75 29.98 601
3/16/2012 29.50 30.20 29.39 29.92 2134
3/15/2012 29.68 29.73 29.23 29.57 1249
3/14/2012 29.45 29.80 29.30 29.72 1239
3/13/2012 30.50 30.63 29.20 29.52 1515
3/12/2012 30.63 30.65 30.00 30.10 525
3/9/2012 30.69 31.10 30.18 30.58 878
Marketplace
Trading Center