$46.75 0.00 (%) Air Methods Corp - NASDAQ

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
6/12/201449.5249.5448.9649.42310,768
6/11/201450.1150.4649.4349.73171,324
6/10/201449.6550.4249.1650.23434,378
6/9/201448.7549.6148.4849.59278,386
6/6/201449.6749.9448.8048.91344,003
6/5/201449.0649.4548.0949.41374,344
6/4/201448.4449.4947.9349.23516,397
6/3/201447.1447.9146.7647.87329,964
6/2/201448.4648.4647.0647.45491,725
5/30/201448.9048.9547.8448.20369,748
5/29/201449.0049.0048.3648.73399,819
5/28/201448.8349.3847.8548.71496,679
5/27/201449.4150.4948.7949.13654,911
5/23/201448.2149.2147.7949.03475,180
5/22/201447.0948.2246.8648.04366,618
5/21/201447.8347.8846.3947.10411,796
5/20/201447.8648.5546.9047.78928,585
5/19/201445.8647.1645.8647.11457,127
5/16/201446.8346.8345.8446.16532,336
5/15/201445.4547.1444.8247.12847,306
5/14/201445.1845.8344.7145.77781,195
5/13/201445.7446.2144.3345.301,027,029
5/12/201447.5648.0045.6545.791,155,791
5/9/201450.0050.0045.5647.363,460,614
5/8/201454.7955.2652.9553.12749,253
5/7/201455.1255.2054.1554.63496,986
5/6/201455.2355.8354.4754.86379,970
5/5/201455.4656.5655.0555.58335,210
5/2/201456.9357.6255.5055.76365,929
5/1/201455.8256.6055.7556.58518,588
4/30/201455.0456.2754.8455.67591,548
4/29/201455.1955.4854.6855.15462,909
4/28/201454.1655.0953.2754.77641,766
4/25/201452.5754.3951.9154.04388,589
4/24/201453.9453.9452.6552.77533,240
4/23/201452.1854.9050.0153.59873,787
4/22/201451.6552.5151.0152.14184,582
4/21/201451.3051.7250.9751.65160,920
4/17/201451.1352.3450.7251.38291,931
4/16/201451.3751.5450.7151.40262,756
4/15/201450.5951.4950.0350.99302,853
4/14/201450.4151.3550.1250.49315,172
4/11/201450.7350.9549.3550.00545,320
4/10/201452.0952.5051.0451.22384,751
4/9/201452.2352.2651.9152.14381,577
4/8/201451.2852.4251.0052.06558,080
4/7/201453.3453.9851.4851.50629,712
4/4/201455.0055.6353.3253.50368,118
4/3/201453.9254.7653.4254.44326,876
4/2/201454.1554.8553.7553.90466,445
4/1/201453.4754.1952.7654.10403,424
3/31/201453.5554.0653.3953.43251,019
3/28/201452.9653.6452.7253.25412,082
3/27/201452.7653.4952.3353.07265,952
3/26/201452.2153.1051.3052.61410,363
3/25/201452.5552.7251.2851.78449,066
3/24/201453.6553.9452.5052.52349,908
3/21/201453.4554.7052.9953.59302,625
3/20/201453.9154.7053.3053.40216,278
3/19/201452.9153.9952.7853.88302,924
3/18/201452.9753.4752.4653.00196,669
3/17/201453.3953.9552.6053.06169,583
3/14/201452.9153.4752.5553.05228,120
3/13/201453.2353.2352.3853.00533,465
3/12/201453.5254.0352.5253.00300,790
3/11/201454.5254.5553.2953.80215,825
3/10/201453.6154.5453.1554.42462,674
3/7/201455.5055.5053.6353.87314,055
3/6/201454.5055.3453.8955.04325,566
3/5/201455.5155.7053.7254.42456,243
3/4/201452.3955.8552.1755.73666,616
3/3/201453.3253.8751.5752.05594,969
2/28/201454.0056.9753.8554.02777,024
2/27/201451.9452.9351.7051.85426,757
2/26/201452.1052.9351.8852.19249,486
2/25/201453.0253.9051.9052.02322,839
2/24/201453.7254.4152.9553.19298,821
2/21/201454.7054.9353.7253.78214,816
2/20/201453.8654.7753.1654.38305,934
2/19/201453.3054.2653.2253.93312,793
2/18/201453.4153.9852.5153.31352,812
2/14/201452.2453.4251.5453.12251,237
2/13/201451.3452.2451.2652.14343,541
2/12/201451.4951.8651.2951.55282,817
2/11/201452.0052.7051.4151.55176,806
2/10/201452.3052.3051.5152.09262,922
2/7/201452.3352.7151.6352.30292,959
2/6/201451.0652.2950.1552.25287,727
2/5/201450.2351.0749.4950.83302,902
2/4/201450.4851.3149.4350.39350,161
2/3/201451.4451.8550.0050.35368,846
1/31/201450.2151.6049.7651.45361,726
1/30/201452.1752.7350.7551.17534,580
1/29/201450.0052.5849.5251.941,139,232
1/28/201451.4452.2351.2651.39372,727
1/27/201452.1352.3551.1051.20280,077
1/24/201452.9453.0651.4652.03367,925
1/23/201453.6953.7952.9253.44308,869
1/22/201454.8055.0853.8253.92229,963
1/21/201455.6955.8254.6454.87244,377
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center