AIR METHODS $34.55

up +0.10


17/5/2013 04:17 PM  |  NASDAQ : AIRM  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

AIRM historical data

Date Open High Low Close Volume
3/7/2012 30.11 30.18 29.65 29.67 867
3/6/2012 29.96 30.07 29.80 29.90 790
3/5/2012 30.22 30.48 29.91 30.15 1329
3/2/2012 30.21 30.64 30.01 30.35 847
3/1/2012 30.31 30.49 29.78 30.12 1819
2/29/2012 30.60 30.99 29.84 30.08 900
2/28/2012 30.72 30.86 30.24 30.53 553
2/27/2012 30.18 30.78 30.18 30.61 879
2/24/2012 30.51 30.69 30.13 30.38 337
2/23/2012 29.79 30.74 29.64 30.55 513
2/22/2012 29.32 29.98 29.32 29.81 327
2/21/2012 29.38 29.56 29.21 29.32 674
2/17/2012 29.91 29.91 29.19 29.44 592
2/16/2012 29.63 29.79 29.36 29.77 313
2/15/2012 29.55 29.87 29.11 29.69 474
2/14/2012 29.36 29.70 28.99 29.35 925
2/13/2012 29.49 29.87 29.29 29.44 698
2/10/2012 29.34 29.63 28.98 29.16 472
2/9/2012 29.53 29.85 29.34 29.49 1025
2/8/2012 29.67 29.80 29.24 29.36 661
2/7/2012 29.66 29.83 28.49 29.64 629
2/6/2012 29.86 29.96 29.39 29.64 583
2/3/2012 29.83 30.24 29.46 29.91 730
2/2/2012 28.94 29.80 28.90 29.33 872
2/1/2012 28.39 29.05 28.18 28.98 1008
1/31/2012 27.91 28.17 27.46 28.10 491
1/30/2012 27.63 27.84 27.38 27.72 315
1/27/2012 27.39 28.10 27.23 27.81 418
1/26/2012 26.90 27.53 26.70 27.49 528
1/25/2012 26.84 26.90 26.43 26.75 678
1/24/2012 26.37 27.03 26.37 26.92 818
1/23/2012 26.59 27.01 26.37 26.47 559
1/20/2012 26.64 26.74 26.52 26.65 931
1/19/2012 26.88 26.99 26.59 26.65 534
1/18/2012 27.17 27.17 26.79 26.91 607
1/17/2012 27.17 27.56 26.97 27.09 647
1/13/2012 26.72 27.20 26.49 26.86 740
1/12/2012 27.53 27.53 26.79 27.07 795
1/11/2012 27.50 27.66 27.43 27.53 916
1/10/2012 28.14 28.38 27.51 27.67 670
1/9/2012 27.86 27.97 27.56 27.78 1059
1/6/2012 27.66 28.17 27.58 27.74 619
1/5/2012 27.62 27.84 27.13 27.73 1423
1/4/2012 28.36 28.90 27.74 27.81 597
1/3/2012 28.74 29.02 27.73 28.53 805
12/30/2011 28.36 28.83 28.06 28.15 603
12/29/2011 28.39 29.02 28.39 28.43 455
12/28/2011 28.98 28.99 28.08 28.16 607
12/27/2011 29.05 29.37 28.79 28.90 349
12/23/2011 29.43 29.56 28.92 29.08 775
12/22/2011 29.08 29.60 28.82 29.43 808
12/21/2011 28.74 29.26 28.11 29.06 1033
12/20/2011 27.82 29.15 27.59 28.79 1736
12/19/2011 27.68 28.08 27.04 27.49 528
12/16/2011 27.41 28.22 27.30 27.50 1562
12/15/2011 27.12 27.48 26.81 27.22 734
12/14/2011 25.74 26.96 25.74 26.71 1163
12/13/2011 26.70 27.27 25.78 25.86 666
12/12/2011 26.39 26.52 26.08 26.47 301
12/9/2011 26.51 26.84 26.27 26.57 1051
12/8/2011 27.01 27.18 26.36 26.49 555
12/7/2011 27.01 27.41 26.50 27.13 552
12/6/2011 27.22 27.38 26.67 27.21 693
12/5/2011 27.47 27.77 26.98 27.23 465
12/2/2011 27.06 27.66 26.70 27.17 1018
12/1/2011 26.91 27.18 26.69 26.75 663
11/30/2011 25.66 27.04 25.55 26.91 1246
11/29/2011 24.43 24.94 24.25 24.69 833
11/28/2011 24.11 24.75 23.79 24.36 799
11/25/2011 24.23 24.40 23.45 23.49 241
11/23/2011 25.35 26.15 24.18 24.28 908
11/22/2011 26.10 26.23 25.36 25.40 728
11/21/2011 26.16 26.20 25.72 26.16 979
11/18/2011 26.58 26.71 26.21 26.40 822
11/17/2011 26.13 26.39 25.88 26.14 844
11/16/2011 26.35 26.64 26.03 26.19 1013
11/15/2011 25.64 26.96 25.64 26.65 1111
11/14/2011 25.99 25.99 25.33 25.77 1012
11/11/2011 25.79 26.24 25.54 26.16 1123
11/10/2011 26.16 26.88 24.03 25.49 2620
11/9/2011 25.67 26.02 25.35 25.40 1116
11/8/2011 26.11 26.16 25.75 26.08 764
11/7/2011 25.88 26.12 25.88 25.95 844
11/4/2011 26.06 26.17 25.79 25.97 433
11/3/2011 26.33 26.52 26.04 26.23 1119
11/2/2011 26.35 26.52 25.72 26.15 965
11/1/2011 26.33 27.09 25.97 26.05 1045
10/31/2011 27.27 27.61 26.94 26.94 476
10/28/2011 28.11 28.22 27.57 27.67 1676
10/27/2011 27.19 28.10 26.70 28.05 2128
10/26/2011 26.30 26.96 25.48 26.87 640
10/25/2011 26.47 26.53 25.84 25.99 1095
10/24/2011 26.65 27.00 26.43 26.67 891
10/21/2011 26.42 26.87 26.12 26.51 603
10/20/2011 26.06 26.16 25.27 26.09 792
10/19/2011 26.53 26.99 25.73 26.08 533
10/18/2011 25.65 27.00 25.27 26.65 856
10/17/2011 26.30 26.52 25.67 25.80 908
10/14/2011 25.92 26.64 25.82 26.42 2233
10/13/2011 23.46 26.14 23.46 25.77 2523
Marketplace
Trading Center