$34.90 +0.30 (%) Air Methods Corp - NASDAQ

Jan. 20, 2017 | 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
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
9/24/201536.9737.4636.3436.85230,796
9/23/201537.8438.0937.0337.35227,398
9/22/201538.0038.2737.4137.64336,005
9/21/201538.2438.7037.9038.19283,961
9/18/201540.4840.4937.6238.05863,437
9/17/201539.8841.5439.4140.98475,020
9/16/201538.0040.1637.6539.971,153,774
9/15/201535.5435.9135.1435.81303,289
9/14/201535.6635.7935.3535.50203,456
9/11/201535.9936.1335.2635.64360,964
9/10/201535.9936.8035.8136.14203,611
9/9/201537.0137.1636.0836.24228,335
9/8/201536.5837.0036.2036.76278,581
9/4/201536.0036.3835.8636.11147,271
9/3/201536.3236.8136.1336.22206,847
9/2/201536.5436.8835.4636.35226,453
9/1/201536.6636.9635.4536.00396,069
8/31/201537.6038.1837.2237.45301,852
8/28/201536.8837.8836.7637.86295,574
8/27/201536.0537.3036.0036.99339,292
8/26/201535.4135.8934.4835.85335,487
8/25/201536.2036.5334.6534.87444,439
8/24/201534.6936.6034.2535.14397,866
8/21/201536.6237.4336.3136.55449,366
8/20/201538.5138.9737.1937.22321,847
8/19/201539.5439.7038.7838.81276,212
8/18/201540.0540.1439.6239.80248,623
8/17/201539.9340.3639.3940.03277,145
8/14/201539.4439.9739.3339.93181,521
8/13/201539.8340.1539.4139.63353,870
8/12/201540.3840.6539.7639.93240,576
8/11/201540.5340.9140.0440.46178,607
8/10/201540.9941.1640.5041.05534,523
8/7/201539.2242.9839.0040.95836,276
8/6/201539.9940.8538.8239.57373,251
8/5/201539.6040.5239.4039.81472,419
8/4/201539.2039.7639.2039.59376,672
8/3/201539.2939.9239.0439.26452,716
7/31/201539.1339.6537.5339.39581,818
7/30/201538.0739.7437.1139.24835,735
7/29/201537.3838.4637.2038.32428,586
7/28/201536.1437.5836.0037.30670,915
7/27/201536.5836.6835.7536.04847,839
7/24/201536.5637.0935.0036.833,128,530
7/23/201541.8442.7341.0441.20222,479
7/22/201541.4141.7341.1241.70260,342
7/21/201541.5942.0240.9641.79196,247
7/20/201542.1942.1941.4241.68166,736
7/17/201542.6442.6442.0742.10182,389
7/16/201542.8943.1242.3342.54173,402
7/15/201542.5242.7442.3242.65336,165
7/14/201542.3942.5041.7842.46207,740
7/13/201541.3742.3141.1242.24352,332
7/10/201540.9141.2040.3641.11282,921
7/9/201539.8740.4839.2640.27434,695
7/8/201540.0940.4239.2639.34641,672
7/7/201541.2641.3540.0140.34477,354
7/6/201541.5041.5340.7841.40370,927
7/2/201542.0042.0741.5841.86283,524
7/1/201542.0842.2241.7641.91377,760
6/30/201541.9542.0141.2241.34586,252
6/29/201542.4742.6741.7741.80448,255
6/26/201543.1943.2142.4442.69487,051
6/25/201543.0544.0642.3843.03593,185
6/24/201543.1443.2342.2842.95317,382
6/23/201543.5343.5943.1043.27208,041
6/22/201543.9244.1243.4843.68312,907
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center