$55.00 0.00 (%) Air Methods Corp - NASDAQ

Oct. 20, 2014 | 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
3/20/201349.2649.7748.6448.71248,823
3/19/201348.5649.7648.5649.00314,251
3/18/201348.6949.0948.0048.35357,536
3/15/201349.5049.7748.9448.95328,801
3/14/201349.3949.9549.3949.60217,318
3/13/201348.7549.3448.5149.18194,350
3/12/201349.2749.9448.7748.87306,819
3/11/201348.5749.3048.5749.30208,520
3/8/201348.9248.9848.2548.77272,517
3/7/201347.4150.6146.0048.32568,226
3/6/201348.6348.9548.3148.55499,612
3/5/201347.0048.9147.0048.56449,692
3/4/201345.6446.9445.5546.94466,413
3/1/201345.4247.8145.3045.861,186,792
2/28/201344.7045.0044.1044.79346,271
2/27/201343.8345.0843.8344.74390,583
2/26/201343.3543.8842.8343.77214,438
2/25/201343.8544.3043.3343.33217,648
2/22/201342.8843.7942.5243.77177,370
2/21/201342.9643.5042.2142.61222,209
2/20/201343.9344.4943.0343.06212,272
2/19/201343.3944.0043.2543.93236,878
2/15/201343.4444.1142.9143.26255,000
2/14/201343.0543.6943.0043.07172,315
2/13/201343.2043.3442.5843.17282,626
2/12/201344.1844.1842.7643.08348,109
2/11/201344.5244.9543.9544.01170,100
2/8/201344.0144.6443.9044.40240,818
2/7/201343.8644.1843.5244.00148,255
2/6/201343.4343.8743.1543.87184,959
2/5/201342.8343.7542.6543.48244,918
2/4/201343.1043.6442.1142.52291,171
2/1/201343.7343.9943.0943.39293,842
1/31/201343.2943.9543.1343.72270,641
1/30/201342.9343.3442.0043.21210,845
1/29/201343.6843.9942.2942.85493,160
1/28/201344.2344.2343.6243.80252,420
1/25/201343.9844.3543.6144.12305,850
1/24/201343.3344.3843.3343.61231,297
1/23/201344.2344.2343.3043.35179,998
1/22/201343.5244.1543.5244.12487,545
1/18/201343.3443.4843.1343.39450,261
1/17/201342.7743.3442.0043.25495,233
1/16/201342.3642.9042.3542.69271,297
1/15/201341.1342.9641.0142.57345,841
1/14/201341.2841.8641.2041.39413,700
1/11/201341.2441.5640.8141.41304,867
1/10/201341.2041.4840.6941.40477,393
1/9/201338.8841.3338.8540.59710,963
1/8/201338.8339.3138.5838.63475,071
1/7/201338.4639.1238.3438.97293,080
1/4/201337.9638.5237.5038.46311,352
1/3/201337.5537.8837.3037.76242,203
1/2/201337.5037.8536.3037.35561,570
12/31/201238.2038.2036.1536.91349,613
12/28/2012110.25113.48110.25111.99108,762
12/27/2012111.72112.77108.95110.30120,368
12/26/2012112.99113.65110.02111.37107,944
12/24/2012112.98114.55111.23112.4460,017
12/21/2012111.55116.89109.26113.24603,707
12/20/2012109.96115.51109.96113.82206,463
12/19/2012107.60109.71106.31109.68130,469
12/18/2012105.76108.29104.25107.68110,543
12/17/2012110.54111.54107.72111.321,843,751
12/14/2012111.00111.45107.27110.46232,015
12/13/2012113.38114.03111.25111.31100,531
12/12/2012116.14116.75113.33114.10147,265
12/11/2012116.59116.87112.59115.61178,812
12/10/2012111.12112.42110.65112.0443,008
12/7/2012111.99111.99110.14110.9933,009
12/6/2012111.07111.99110.68111.8847,914
12/5/2012112.10112.25110.26110.9469,522
12/4/2012110.98112.24110.93112.0076,373
12/3/2012109.92112.68107.82110.4383,964
11/30/2012109.03109.73108.08109.1736,604
11/29/2012109.35109.88108.37109.1624,925
11/28/2012107.43108.72106.87108.4044,691
11/27/2012108.04108.97107.48108.0036,303
11/26/2012107.47108.46106.32108.4599,340
11/23/2012107.41108.00106.60107.3518,841
11/21/2012107.72108.48106.64106.9723,330
11/20/2012107.04107.45105.19107.1740,621
11/19/2012107.08108.07106.61107.1658,234
11/16/2012108.03109.28105.49106.0471,454
11/15/2012107.79109.90105.15108.4171,525
11/14/2012109.67111.20107.99108.0993,077
11/13/2012109.55111.00109.46109.6545,000
11/12/2012111.01112.00109.50110.2373,258
11/9/2012105.00111.28104.82110.38247,725
11/8/2012105.22107.85103.74104.25118,960
11/7/2012107.02110.78103.50104.98228,482
11/6/2012105.22106.84105.22105.9157,590
11/5/2012103.77105.09103.01104.79101,129
11/2/2012108.38109.27103.26103.4778,685
11/1/2012109.68111.32107.01108.0899,957
10/31/2012108.22110.10108.22109.6335,954
10/26/2012107.25108.70105.56108.5052,291
10/25/2012109.32109.93106.06107.2435,171
10/24/2012107.92108.84107.37108.5030,927
10/23/2012106.28108.05105.70107.3250,904
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center