Air Methods Corp $55.37

up +0.24


19/9/2014 10:45 AM  |  NASDAQ : AIRM  
Industries : Transportation / Air Services, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
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
1/9/201283.5883.9082.6783.35105,886
1/6/201282.9784.5082.7483.2161,888
1/5/201282.8683.5181.4083.18142,279
1/4/201285.0986.6983.2183.4459,670
1/3/201286.2387.0783.1985.5980,485
12/30/201185.0986.4884.1984.4560,295
12/29/201185.1787.0685.1785.2945,439
12/28/201186.9586.9884.2584.4860,648
12/27/201187.1488.1186.3786.7134,888
12/23/201188.2888.6986.7587.2577,422
12/22/201187.2488.7986.4688.3080,768
12/21/201186.2187.7884.3387.19103,230
12/20/201183.4687.4582.7786.37173,577
12/19/201183.0484.2581.1182.4852,705
12/16/201182.2284.6681.9082.50156,169
12/15/201181.3582.4380.4281.6773,354
12/14/201177.2380.8877.2380.12116,263
12/13/201180.0981.8177.3477.5766,543
12/12/201179.1779.5678.2579.4130,037
12/9/201179.5480.5178.8079.71105,074
12/8/201181.0481.5579.0879.4655,443
12/7/201181.0282.2279.5081.3855,133
12/6/201181.6782.1580.0081.6369,236
Trading Center