$34.30 0.00 (%) Air Methods Corp - NASDAQ

May. 25, 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
3/18/201548.5949.7748.4249.50376,426
3/17/201548.0248.8747.4248.81481,406
3/16/201548.5748.9147.8247.95360,474
3/13/201547.5148.6247.0248.22684,442
3/12/201548.0548.6947.3047.47842,349
3/11/201549.8750.5147.8547.99726,460
3/10/201551.3151.3149.8249.87470,832
3/9/201552.2252.4951.1351.64362,163
3/6/201552.4553.3951.9252.00422,087
3/5/201553.6854.2852.3152.87450,448
3/4/201551.7553.5250.9553.47895,770
3/3/201552.2052.8851.6251.73734,841
3/2/201552.7953.9951.4652.10820,713
2/27/201549.9054.9849.8952.992,929,798
2/26/201544.4745.9344.4745.67465,586
2/25/201545.0145.5444.5944.70276,729
2/24/201544.8945.4644.5345.16205,166
2/23/201545.7345.7344.6145.06244,988
2/20/201545.1045.7344.2845.60278,095
2/19/201545.5345.5344.7245.29266,716
2/18/201545.4246.1845.3745.70334,898
2/17/201545.4045.6144.5245.60330,577
2/13/201545.0545.4744.5245.33262,405
2/12/201545.5445.8444.6645.09293,220
2/11/201545.8946.4345.0245.40367,170
2/10/201547.1547.1545.6946.02489,039
2/9/201547.7047.9246.6446.74397,871
2/6/201544.1548.1843.7347.691,174,598
2/5/201543.7744.5943.3344.03354,564
2/4/201542.0043.8341.3943.77575,335
2/3/201541.1842.1441.1142.07260,581
2/2/201541.7342.1040.3141.10335,811
1/30/201541.1842.6340.6641.55447,263
1/29/201541.8842.5640.3341.51386,432
1/28/201543.0843.2241.5841.72184,298
1/27/201542.5543.2241.9843.01204,119
1/26/201541.7742.9841.5842.79380,461
1/23/201541.9842.1441.2541.73204,890
1/22/201543.0543.0541.7042.14392,957
1/21/201542.2143.2042.2142.72267,223
1/20/201542.1042.6941.5842.48365,419
1/16/201541.5542.4441.5542.12330,469
1/15/201542.8842.9641.4341.55186,833
1/14/201542.5543.4142.1942.74154,418
1/13/201543.2043.6042.5043.05288,469
1/12/201543.5043.9842.4742.85305,521
1/9/201542.3143.6642.0743.37463,700
1/8/201542.5142.7941.7942.26475,877
1/7/201542.7343.0141.8042.11285,029
1/6/201542.6143.0642.1042.46266,130
1/5/201542.9643.1442.2342.60288,214
1/2/201544.0644.5442.9943.33253,565
12/31/201444.7844.7843.9244.03439,624
12/30/201443.4344.9943.2144.78308,822
12/29/201444.1344.3943.3643.43184,764
12/26/201443.1944.4043.0244.04212,836
12/24/201443.3443.4542.9143.03142,961
12/23/201443.0243.5642.8643.13186,951
12/22/201442.4543.0241.9342.92531,199
12/19/201442.4043.0042.0542.50724,828
12/18/201442.3043.2841.4042.49400,748
12/17/201441.2042.0240.7041.93687,816
12/16/201441.1542.1340.4841.08330,771
12/15/201442.4842.7941.2641.34406,277
12/12/201442.2342.8141.9342.29267,673
12/11/201442.5644.2142.4142.63368,860
12/10/201443.6343.8742.3042.41259,089
12/9/201443.1943.8942.9243.87415,424
12/8/201444.2244.5343.4243.77449,248
12/5/201444.2944.4843.9644.22537,677
12/4/201444.8244.8244.1044.29333,521
12/3/201443.9545.7543.9444.74236,264
12/2/201443.6244.5943.3244.06202,770
12/1/201444.1744.7743.5543.61285,924
11/28/201444.5244.9644.0544.3894,628
11/26/201444.7545.3244.2044.58258,362
11/25/201444.1444.7244.0444.59290,657
11/24/201444.6044.8143.8844.18530,161
11/21/201444.7944.9043.8844.25312,937
11/20/201444.2344.6043.9244.23243,921
11/19/201444.9745.4644.2244.42194,565
11/18/201444.5445.3444.4244.86216,286
11/17/201444.1344.6644.0644.38248,342
11/14/201443.9144.5043.5044.22254,562
11/13/201444.1745.0043.8143.99278,605
11/12/201443.1344.0743.1344.01284,710
11/11/201443.3743.7642.8443.33465,510
11/10/201442.8743.6442.5243.48612,471
11/7/201445.6846.0042.1642.951,874,275
11/6/201446.2246.9745.8546.64303,470
11/5/201447.7847.8346.1446.32312,876
11/4/201446.7947.5646.6347.30374,359
11/3/201447.1647.7946.6747.04426,118
10/31/201447.5047.5046.4047.23324,751
10/30/201445.9946.9345.9946.40253,838
10/29/201446.3947.1045.8446.03493,983
10/28/201444.9746.5844.2946.50493,304
10/27/201444.7645.1543.9244.84506,007
10/24/201445.6346.7844.5345.06874,672
10/23/201444.0848.9943.9845.573,189,701
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center