AIR METHODS $34.55

up +0.10


17/5/2013 04:17 PM  |  NASDAQ : AIRM  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

AIRM historical data

Date Open High Low Close Volume
5/20/2011 20.92 21.26 20.85 21.13 693
5/19/2011 20.79 21.24 20.68 21.02 992
5/18/2011 20.41 20.70 20.41 20.67 462
5/17/2011 20.15 20.59 20.04 20.49 561
5/16/2011 20.20 20.66 20.01 20.34 1334
5/13/2011 21.12 21.57 20.68 21.01 720
5/12/2011 20.75 21.24 20.67 21.14 596
5/11/2011 20.97 21.09 20.50 20.82 695
5/10/2011 21.08 21.36 20.58 21.10 1332
5/9/2011 21.26 21.33 20.80 20.96 960
5/6/2011 20.65 21.80 19.88 21.35 1810
5/5/2011 21.15 21.57 21.00 21.33 2075
5/4/2011 22.06 22.30 21.15 21.36 1376
5/3/2011 22.62 22.76 21.94 21.97 880
5/2/2011 23.63 23.63 22.54 22.65 1620
4/29/2011 22.70 22.84 22.50 22.54 300
4/28/2011 22.69 22.82 22.56 22.64 250
4/27/2011 22.50 22.84 22.24 22.70 970
4/26/2011 22.44 22.82 22.33 22.53 490
4/25/2011 22.88 22.96 22.22 22.36 633
4/21/2011 22.66 22.93 22.56 22.76 711
4/20/2011 21.96 22.29 21.96 22.29 355
4/19/2011 22.13 22.26 21.45 21.75 741
4/18/2011 22.00 22.15 21.67 22.14 454
4/15/2011 22.61 22.83 22.22 22.32 565
4/14/2011 22.36 22.69 22.26 22.65 586
4/13/2011 22.54 22.92 22.25 22.66 1026
4/12/2011 21.83 22.55 21.69 22.47 935
4/11/2011 21.76 22.15 21.76 21.87 418
4/8/2011 22.17 22.46 21.33 21.79 1968
4/7/2011 22.96 23.05 21.87 22.06 1951
4/6/2011 23.41 23.75 22.73 22.91 1869
4/5/2011 23.09 23.74 23.00 23.33 1630
4/4/2011 22.44 23.11 22.44 23.11 615
4/1/2011 22.51 23.06 22.14 22.32 1962
3/31/2011 21.78 22.49 21.48 22.42 1151
3/30/2011 21.86 22.01 21.71 21.95 376
3/29/2011 21.57 21.88 21.57 21.74 500
3/28/2011 21.67 22.07 21.49 21.65 1278
3/25/2011 21.28 21.74 21.25 21.34 788
3/24/2011 21.34 21.34 20.84 21.14 992
3/23/2011 21.24 21.55 21.00 21.25 1008
3/22/2011 21.72 21.78 21.06 21.30 762
3/21/2011 21.75 21.98 21.30 21.61 583
3/18/2011 21.60 21.76 21.28 21.50 1430
3/17/2011 22.09 22.09 21.35 21.49 1238
3/16/2011 21.69 22.07 21.52 21.65 1894
3/15/2011 21.23 21.94 20.99 21.73 2345
3/14/2011 21.29 22.03 20.94 21.80 2530
3/11/2011 19.80 21.84 19.41 21.43 6268
3/10/2011 19.35 19.59 18.83 19.48 983
3/9/2011 19.20 19.77 19.07 19.61 1076
3/8/2011 19.31 19.65 19.08 19.21 1081
3/7/2011 19.71 19.71 18.94 19.34 1282
3/4/2011 19.68 19.68 19.26 19.59 927
3/3/2011 19.50 19.79 19.28 19.61 322
3/2/2011 18.87 19.40 18.77 19.24 988
3/1/2011 19.43 19.43 18.63 18.90 1190
2/28/2011 19.21 19.49 18.91 19.35 752
2/25/2011 18.71 19.17 18.71 19.07 552
2/24/2011 19.04 19.11 18.57 18.67 1174
2/23/2011 19.08 19.29 18.64 18.96 1034
2/22/2011 19.19 19.73 18.84 19.09 828
2/18/2011 19.18 19.62 18.89 19.48 675
2/17/2011 18.94 19.20 18.75 19.05 567
2/16/2011 18.63 19.09 18.48 18.99 917
2/15/2011 18.38 18.59 18.28 18.54 916
2/14/2011 17.93 18.52 17.93 18.44 907
2/11/2011 17.58 18.08 17.58 17.95 302
2/10/2011 17.79 17.96 17.63 17.72 406
2/9/2011 17.97 18.21 17.79 17.94 449
2/8/2011 17.61 18.02 17.52 18.01 628
2/7/2011 16.85 17.66 16.77 17.59 759
2/4/2011 17.38 17.38 16.53 16.80 622
2/3/2011 17.37 17.46 17.04 17.38 387
2/2/2011 17.50 17.68 17.27 17.36 472
2/1/2011 17.25 17.67 17.15 17.57 507
1/31/2011 17.13 17.29 16.41 17.08 610
1/28/2011 17.60 17.72 16.99 17.10 666
1/27/2011 17.78 17.80 17.53 17.59 357
1/26/2011 17.39 17.98 17.32 17.85 844
1/25/2011 17.07 17.47 16.94 17.37 772
1/24/2011 17.28 17.43 17.05 17.11 867
1/21/2011 18.05 18.05 17.17 17.26 1854
1/20/2011 18.49 18.52 17.68 17.85 1460
1/19/2011 19.30 19.44 18.36 18.60 1528
1/18/2011 19.42 19.77 19.32 19.38 550
1/14/2011 19.03 19.56 19.03 19.54 1200
1/13/2011 19.47 19.62 19.11 19.19 444
1/12/2011 19.83 19.89 19.33 19.45 334
1/11/2011 19.74 19.84 19.58 19.63 395
1/10/2011 19.65 19.83 19.54 19.66 2594
1/7/2011 19.91 19.91 19.20 19.77 1129
1/6/2011 19.60 20.09 19.51 19.82 993
1/5/2011 19.20 19.68 19.12 19.56 1209
1/4/2011 19.48 19.48 18.80 19.25 1406
1/3/2011 19.04 19.54 18.80 19.30 2110
12/31/2010 18.66 19.07 18.53 18.76 417
12/30/2010 18.65 18.89 18.59 18.67 565
12/29/2010 18.52 18.72 18.36 18.62 705
Marketplace
Trading Center