$55.49 -0.34 (%) Air Methods Corp - NASDAQ

Oct. 22, 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
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
4/25/201286.8687.0085.9086.7254,252
4/24/201286.2487.2785.7685.8980,748
4/23/201285.2086.6285.1486.0156,551
4/20/201285.7086.8684.0686.6563,118
4/19/201284.1584.7883.2784.3258,782
4/18/201286.0186.0183.6783.9473,313
4/17/201285.8787.2385.7286.5137,110
4/16/201285.5086.0784.7085.5765,200
4/13/201285.0186.0284.7485.6054,543
4/12/201283.3685.9283.3685.6965,086
4/11/201282.0084.0082.0083.4272,835
4/10/201285.9985.9980.9081.17116,658
4/9/201286.6787.0685.0185.7657,015
4/5/201287.2788.8787.2787.9225,274
4/4/201288.4489.3387.3587.7370,382
4/3/201289.1290.8888.9589.2840,457
4/2/201287.3789.6787.3788.8563,750
3/30/201289.2089.2087.2087.2533,952
3/29/201288.2688.9887.4788.5039,977
3/28/201289.9790.0088.2489.00100,359
3/27/201290.1090.3588.4989.6858,325
3/26/201290.2091.0289.6390.11103,646
3/23/201289.0090.9989.0089.6935,016
3/22/201288.2189.3388.1089.1041,403
3/21/201289.3290.9888.0888.7865,581
3/20/201289.6690.0388.5488.9068,656
3/19/201289.7690.3189.2589.9360,063
3/16/201288.5090.6088.1789.76213,313
3/15/201289.0489.1987.6888.72124,898
3/14/201288.3489.3987.9189.16123,834
3/13/201291.5191.9087.6188.55151,446
3/12/201291.8991.9490.0090.3152,417
3/9/201292.0893.3090.5391.7387,716
3/8/201289.2292.1989.0091.7372,948
3/7/201290.3490.5388.9589.0186,661
3/6/201289.8990.2089.4089.7078,925
3/5/201290.6691.4589.7290.45132,805
3/2/201290.6491.9390.0391.0584,625
3/1/201290.9491.4789.3590.35181,809
2/29/201291.8192.9789.5390.2389,973
2/28/201292.1692.5890.7191.5855,262
2/27/201290.5492.3590.5491.8387,886
2/24/201291.5392.0890.3891.1333,694
2/23/201289.3692.2288.9291.6651,271
2/22/201287.9589.9587.9589.4432,672
2/21/201288.1488.6787.6287.9667,387
2/17/201289.7489.7487.5888.3159,168
2/16/201288.8889.3688.0889.3031,272
2/15/201288.6489.6287.3289.0847,313
2/14/201288.0789.0986.9788.0492,477
2/13/201288.4689.6087.8888.3369,757
2/10/201288.0188.8886.9387.4747,202
2/9/201288.5989.5588.0288.47102,495
2/8/201289.0089.4087.7388.0866,007
2/7/201288.9889.5085.4788.9362,859
2/6/201289.5989.8788.1888.9258,296
2/3/201289.4990.7188.3989.7472,940
2/2/201286.8289.3986.7088.0087,193
2/1/201285.1687.1584.5386.95100,755
1/31/201283.7384.5082.3884.3049,080
1/30/201282.9083.5282.1483.1531,493
1/27/201282.1784.3181.6883.4241,722
1/26/201280.7182.5980.1182.4752,776
1/25/201280.5180.6979.2980.2467,770
1/24/201279.1281.0879.1280.7781,712
1/23/201279.7781.0379.1279.4055,805
1/20/201279.9280.2379.5779.9693,045
1/19/201280.6580.9679.7679.9553,375
1/18/201281.5181.5180.3780.7460,633
1/17/201281.5282.6880.9081.2764,655
1/13/201280.1581.6179.4880.5773,990
1/12/201282.6082.6080.3881.2179,457
1/11/201282.5082.9782.3082.6091,552
1/10/201284.4385.1582.5283.0166,944
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center