$55.20 -0.12 (%) Air Methods Corp - NASDAQ

Sep. 16, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
9/17/2012117.50124.19117.50121.05100,224
9/14/2012117.15120.24116.99118.0980,813
9/13/2012115.99117.50114.82117.4365,794
9/12/2012112.98116.41112.11115.99144,853
9/11/2012113.66114.67112.00113.00105,477
9/10/2012113.75114.30111.70113.74125,650
9/7/2012117.48117.48112.01113.48154,267
9/6/2012118.50118.50116.52116.80100,162
9/5/2012117.92119.17116.34117.93101,870
9/4/2012117.04118.87114.19118.3788,427
8/31/2012116.46116.75115.15116.5434,920
8/30/2012116.36116.36115.09115.8842,509
8/29/2012114.50116.62114.48116.3586,003
8/28/2012115.36116.34113.95114.5056,399
8/27/2012118.30118.30114.90115.0058,671
8/24/2012114.85117.45114.42116.6660,970
8/23/2012118.17118.17115.17115.1753,876
8/22/2012118.34118.73117.72117.9753,897
8/21/2012118.09119.33117.95118.1457,927
8/20/2012116.53118.50116.07117.3674,112
8/17/2012115.16116.31114.07116.2661,461
8/16/2012114.22115.92112.34115.5058,903
8/15/2012113.78114.78113.21114.5656,325
8/14/2012113.09114.52112.30114.3357,590
8/13/2012115.00115.00110.12112.8665,732
8/10/2012113.66115.81112.30114.7582,129
8/9/2012114.24114.59111.93114.1549,305
8/8/2012113.49115.98113.49114.5275,850
8/7/2012114.50115.21112.18113.19128,746
8/6/2012114.47116.16113.24113.85111,969
8/3/2012114.98116.75109.46114.00195,572
8/2/2012106.83110.20104.92108.57125,392
8/1/2012110.07112.08105.59105.5979,740
7/31/2012111.29114.08108.83109.03113,343
7/30/2012110.05112.40108.22111.45129,668
7/27/2012107.67110.94106.50109.51112,688
7/26/2012107.76108.62105.93107.06143,203
7/25/2012105.12106.44104.30106.3044,019
7/24/2012105.38105.42103.53104.4959,084
7/23/2012104.00106.00102.26104.8887,046
7/20/2012106.52107.32104.48105.00118,793
7/19/2012107.21108.87105.26106.96129,308
7/18/2012112.99114.99104.69107.27768,176
7/17/201296.9699.5196.9698.93110,031
7/16/201295.6397.4693.6396.8997,610
7/13/201295.6396.8095.1595.6368,301
7/12/201296.0596.2894.6295.51111,221
7/11/201297.8697.9095.2296.37186,065
7/10/201298.9699.4597.2097.2360,968
7/9/201298.2199.1397.9498.3393,570
7/6/201298.3498.8497.9998.4952,711
7/5/201298.4599.5598.4599.00146,556
7/3/2012100.14100.1497.8898.5576,036
7/2/201298.51102.1098.5199.90144,914
6/29/201295.9499.9095.7498.25193,827
6/28/201288.6696.1188.6694.91348,603
6/27/201287.4189.7587.4089.4545,542
6/26/201288.0588.5186.4087.51196,025
6/25/201286.8088.2085.5687.6896,681
6/22/201287.4088.3686.3787.13269,343
6/21/201288.9989.3484.5187.34155,073
6/20/201290.6090.7488.3988.9983,055
6/19/201290.8691.4790.5590.9973,493
6/18/201291.5091.9989.8890.8788,229
6/15/201288.5792.0988.2691.91191,385
6/14/201288.7089.8388.3489.0047,157
6/13/201289.1090.6888.6188.9250,754
6/12/201289.0589.8388.5788.9247,365
6/11/201290.0090.3088.2488.3252,913
6/8/201288.8289.9688.6389.1437,441
6/7/201288.0890.2187.2089.10115,897
6/6/201287.4888.4986.3786.84123,810
6/5/201287.7088.8187.1187.42142,311
6/4/201290.1690.9987.3588.63106,160
6/1/201289.9990.9188.6189.1260,387
5/31/201291.6791.6790.4491.1540,150
5/30/201291.4892.3591.1691.2588,662
5/29/201293.0093.0091.6592.1233,158
5/25/201291.8092.6391.5391.9739,406
5/24/201292.0492.0990.9892.0927,903
5/23/201291.0891.9390.3791.7031,133
5/22/201292.3592.7991.2592.0678,745
5/21/201292.4592.9991.8192.5373,209
5/18/201290.6092.6490.4992.0197,107
5/17/201292.7993.3390.8290.9080,956
5/16/201293.0893.9292.4692.6962,846
5/15/201293.0094.9592.3793.0267,865
5/14/201292.6293.2592.3792.8339,435
5/11/201292.6693.4192.0493.0953,829
5/10/201293.2893.3592.3393.1582,958
5/9/201291.9293.9391.6893.05111,897
5/8/201291.8492.9291.0592.8692,676
5/7/201289.2493.6788.9492.27144,694
5/4/201287.3891.8285.2990.97267,089
5/3/201284.0484.0481.5182.6355,902
5/2/201283.2584.8581.4984.3868,284
5/1/201284.5886.2283.5083.5050,758
4/30/201285.9685.9683.8784.1179,797
4/27/201286.9687.9785.8186.0662,482
4/26/201286.3487.2285.8586.9047,120
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center