$32.55 -0.40 (%) Air Methods Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
12/9/201443.1943.8942.9243.87415,424
12/8/201444.2244.5343.4243.77449,248
12/5/201444.2944.4843.9644.22537,677
12/4/201444.8244.8244.1044.29333,521
12/3/201443.9545.7543.9444.74236,264
12/2/201443.6244.5943.3244.06202,770
12/1/201444.1744.7743.5543.61285,924
11/28/201444.5244.9644.0544.3894,628
11/26/201444.7545.3244.2044.58258,362
11/25/201444.1444.7244.0444.59290,657
11/24/201444.6044.8143.8844.18530,161
11/21/201444.7944.9043.8844.25312,937
11/20/201444.2344.6043.9244.23243,921
11/19/201444.9745.4644.2244.42194,565
11/18/201444.5445.3444.4244.86216,286
11/17/201444.1344.6644.0644.38248,342
11/14/201443.9144.5043.5044.22254,562
11/13/201444.1745.0043.8143.99278,605
11/12/201443.1344.0743.1344.01284,710
11/11/201443.3743.7642.8443.33465,510
11/10/201442.8743.6442.5243.48612,471
11/7/201445.6846.0042.1642.951,874,275
11/6/201446.2246.9745.8546.64303,470
11/5/201447.7847.8346.1446.32312,876
11/4/201446.7947.5646.6347.30374,359
11/3/201447.1647.7946.6747.04426,118
10/31/201447.5047.5046.4047.23324,751
10/30/201445.9946.9345.9946.40253,838
10/29/201446.3947.1045.8446.03493,983
10/28/201444.9746.5844.2946.50493,304
10/27/201444.7645.1543.9244.84506,007
10/24/201445.6346.7844.5345.06874,672
10/23/201444.0848.9943.9845.573,189,701
10/22/201455.8256.1655.2255.49350,396
10/21/201455.2256.6254.7655.83293,859
10/20/201454.2055.0653.4255.00266,894
10/17/201455.9455.9953.7154.29469,055
10/16/201451.2155.5850.4555.08581,967
10/15/201451.2252.2449.7052.04548,639
10/14/201452.5653.0051.0251.41447,339
10/13/201452.4753.8451.8752.06497,917
10/10/201453.6855.0152.1252.28515,515
10/9/201456.3656.6254.0154.06327,987
10/8/201455.6356.7355.0256.39216,317
10/7/201456.4056.7555.3855.74249,276
10/6/201457.1157.2656.0256.85314,102
10/3/201456.4857.5055.9556.84202,734
10/2/201454.4856.0453.7555.86319,703
10/1/201455.4355.7054.0254.63423,780
9/30/201456.3356.4955.2155.55343,228
9/29/201455.4256.8655.1656.33243,990
9/26/201455.9356.5655.3255.89202,259
9/25/201456.3556.6355.2755.85499,270
9/24/201454.6456.4854.1056.38462,713
9/23/201458.3358.9054.2454.37353,828
9/22/201454.4754.4853.4454.24342,419
9/19/201455.1955.7354.3954.70378,861
9/18/201455.2455.3754.3955.13307,129
9/17/201455.1655.3954.3154.98186,503
9/16/201455.2055.8854.7155.24170,323
9/15/201455.8956.1154.8055.32441,108
9/12/201457.1157.1155.4356.11244,568
9/11/201456.4757.3556.0956.97220,050
9/10/201457.2757.6256.5256.87311,022
9/9/201457.7458.1956.8657.31212,469
9/8/201458.1058.5557.4357.93125,166
9/5/201456.9458.7356.3458.01172,625
9/4/201459.5959.9657.0957.27317,729
9/3/201459.8460.1259.1359.64287,706
9/2/201458.8860.0558.4759.58314,730
8/29/201458.4858.9157.8258.66142,893
8/28/201458.7258.8258.0758.52179,945
8/27/201458.1659.0857.9058.90245,946
8/26/201457.6458.1356.4458.11248,553
8/25/201458.0758.5257.2257.65151,218
8/22/201457.6558.3957.0557.89291,769
8/21/201458.4058.5756.9157.68412,310
8/20/201459.2559.6057.9958.52352,982
8/19/201459.5059.8559.2259.70387,972
8/18/201458.7959.5358.1159.25368,866
8/15/201459.3859.3857.5558.40384,267
8/14/201458.6659.9858.3858.93401,154
8/13/201458.2459.0757.8158.76254,442
8/12/201458.6259.5057.7658.09438,530
8/11/201459.9060.6258.4858.711,101,861
8/8/201458.0860.7457.5259.812,130,064
8/7/201453.3153.8952.7153.19534,075
8/6/201452.5053.4052.2953.02366,765
8/5/201451.1953.6051.0352.86568,237
8/4/201450.7651.5950.4951.48509,406
8/1/201449.9950.8549.6650.59258,884
7/31/201450.3550.3949.1950.25358,086
7/30/201451.3851.4950.6950.76426,796
7/29/201451.6252.1050.5351.03503,787
7/28/201450.7651.9850.3651.73272,881
7/25/201450.7251.3150.5250.72232,819
7/24/201451.0452.3050.7851.16283,370
7/23/201451.2251.9850.8451.10203,493
7/22/201451.1951.8950.6051.27172,559
7/21/201451.0151.7850.6050.90200,247
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center