$44.25 +0.02 (%) Air Methods Corp - NASDAQ

Nov. 21, 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
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
10/22/2012105.19107.42103.00106.8963,452
10/19/2012107.50108.21103.69104.86152,756
10/18/2012108.90108.90106.68108.2392,877
10/17/2012108.77109.43107.16109.2961,910
10/16/2012111.88111.96107.62108.4986,676
10/15/2012110.47111.73110.02110.89103,205
10/12/2012108.97110.35108.97109.95134,439
10/11/2012109.08110.33108.61109.67123,310
10/10/2012111.10111.10106.37108.30107,484
10/9/2012115.40115.40110.44110.6799,300
10/8/2012115.40116.55114.52114.9847,815
10/5/2012117.26117.61115.00115.5062,335
10/4/2012121.42121.42117.00117.0068,908
10/3/2012120.64121.12119.21120.7934,576
10/2/2012120.81121.19119.29120.1723,580
10/1/2012119.79121.81117.78119.7159,848
9/28/2012119.30121.27118.36119.3755,700
9/27/2012119.00120.20118.53119.8939,473
9/26/2012120.73120.73118.00118.0937,851
9/25/2012120.73122.02120.01120.3067,632
9/24/2012120.15121.32119.44119.8369,778
9/21/2012119.03120.57116.75120.10142,203
9/20/2012117.08117.82115.44116.9834,719
9/19/2012117.71118.12116.36117.8046,069
9/18/2012120.66120.74116.48117.73114,140
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center