AIR METHODS $35.68

up +0.07


22/5/2013 01:22 PM  |  NASDAQ : AIRM  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

AIRM historical data

Date Open High Low Close Volume
12/30/2010 18.65 18.89 18.59 18.67 565
12/29/2010 18.52 18.72 18.36 18.62 705
12/28/2010 18.56 18.64 18.26 18.55 328
12/27/2010 18.22 18.57 18.03 18.47 239
12/23/2010 18.14 18.66 18.11 18.27 460
12/22/2010 18.19 18.21 17.98 18.09 305
12/21/2010 18.00 18.16 17.70 18.13 1501
12/20/2010 17.90 18.05 17.75 17.95 1290
12/17/2010 18.20 18.27 17.68 17.83 1862
12/16/2010 17.57 18.27 17.55 18.24 993
12/15/2010 17.18 17.68 17.12 17.53 504
12/14/2010 16.95 17.30 16.92 17.25 747
12/13/2010 17.10 17.12 16.83 16.84 396
12/10/2010 17.25 17.25 16.92 17.08 598
12/9/2010 17.32 17.37 17.10 17.25 291
12/8/2010 17.75 17.76 17.25 17.25 526
12/7/2010 17.37 18.13 17.27 17.75 1365
12/6/2010 16.85 17.20 16.85 17.15 766
12/3/2010 16.86 17.11 16.76 16.91 639
12/2/2010 16.66 16.98 16.52 16.94 1493
12/1/2010 16.66 16.85 16.45 16.60 1539
11/30/2010 16.30 16.50 16.15 16.41 1453
11/29/2010 16.15 16.58 16.14 16.51 924
11/26/2010 16.13 16.33 16.08 16.31 145
11/24/2010 15.88 16.32 15.81 16.26 1244
11/23/2010 15.46 15.96 15.35 15.85 848
11/22/2010 15.60 15.92 15.49 15.70 848
11/19/2010 14.86 16.09 14.73 15.67 2725
11/18/2010 14.21 14.86 14.16 14.85 1189
11/17/2010 13.82 14.09 13.82 14.04 549
11/16/2010 13.99 14.19 13.75 13.85 362
11/15/2010 13.83 14.29 13.69 14.13 665
11/12/2010 14.05 14.20 13.74 13.81 700
11/11/2010 14.19 14.46 14.08 14.21 409
11/10/2010 13.85 14.44 13.49 14.34 1992
11/9/2010 14.00 14.03 13.69 13.80 1314
11/8/2010 14.58 14.79 13.90 13.99 2108
11/5/2010 15.72 16.12 14.53 14.70 2798
11/4/2010 14.58 14.95 14.36 14.93 976
11/3/2010 14.37 14.46 14.10 14.30 594
11/2/2010 13.93 14.51 13.93 14.33 1017
11/1/2010 13.56 13.76 13.54 13.73 359
10/29/2010 13.47 13.72 13.43 13.63 522
10/28/2010 13.90 13.90 13.41 13.53 218
10/27/2010 13.77 13.81 13.55 13.78 435
10/26/2010 13.83 14.06 13.75 13.85 483
10/25/2010 13.99 14.14 13.87 13.93 652
10/22/2010 13.81 14.05 13.67 13.90 340
10/21/2010 14.14 14.30 13.66 13.80 709
10/20/2010 14.23 14.35 14.00 14.11 458
10/19/2010 14.47 14.58 14.01 14.14 776
10/18/2010 14.30 14.74 14.30 14.71 514
10/15/2010 14.36 14.39 14.11 14.31 952
10/14/2010 14.21 14.22 14.10 14.17 683
10/13/2010 14.24 14.26 14.06 14.11 718
10/12/2010 14.22 14.27 14.02 14.18 626
10/11/2010 14.29 14.35 14.20 14.22 698
10/8/2010 14.32 14.41 14.19 14.28 709
10/7/2010 14.39 14.39 14.12 14.34 553
10/6/2010 14.16 14.41 14.16 14.26 1053
10/5/2010 14.02 14.33 13.85 14.21 871
10/4/2010 13.77 13.96 13.72 13.85 844
10/1/2010 14.02 14.02 13.64 13.84 924
9/30/2010 14.03 14.07 13.72 13.86 1313
9/29/2010 13.18 14.06 12.32 13.91 1841
9/28/2010 13.26 13.28 12.97 13.16 612
9/27/2010 13.16 13.33 13.06 13.19 1024
9/24/2010 12.89 13.18 12.81 13.18 1131
9/23/2010 12.87 13.11 12.35 12.69 1121
9/22/2010 12.96 13.04 12.55 13.01 1229
9/21/2010 13.17 13.19 12.98 13.05 1374
9/20/2010 13.10 13.29 12.92 13.15 1447
9/17/2010 13.30 13.30 12.84 13.03 923
9/16/2010 13.37 13.45 12.93 13.15 873
9/15/2010 13.35 13.57 13.35 13.43 1016
9/14/2010 13.41 13.52 13.26 13.36 801
9/13/2010 13.52 13.71 13.37 13.41 1660
9/10/2010 13.59 13.67 13.49 13.50 1599
9/9/2010 13.67 13.68 13.53 13.59 842
9/8/2010 13.78 13.89 13.54 13.57 742
9/7/2010 13.66 14.08 13.54 13.68 1954
9/3/2010 13.43 13.74 13.43 13.66 2417
9/2/2010 12.93 13.37 12.75 13.34 1799
9/1/2010 12.29 13.83 12.29 12.97 2982
8/31/2010 12.06 12.32 12.00 12.16 1645
8/30/2010 12.26 12.26 12.07 12.11 1840
8/27/2010 11.95 12.37 11.78 12.27 3128
8/26/2010 11.85 12.00 11.65 11.78 2202
8/25/2010 11.24 11.73 11.17 11.71 856
8/24/2010 11.04 11.38 11.04 11.37 1264
8/23/2010 11.07 11.38 10.89 11.17 1728
8/20/2010 10.86 11.05 10.84 10.97 693
8/19/2010 10.92 11.02 10.80 10.91 774
8/18/2010 10.75 11.02 10.56 10.96 526
8/17/2010 10.68 10.84 10.42 10.78 539
8/16/2010 10.41 10.60 10.35 10.56 415
8/13/2010 10.66 10.86 10.42 10.44 1047
8/12/2010 10.33 10.80 10.33 10.69 475
8/11/2010 10.81 10.98 10.34 10.50 820
8/10/2010 11.22 11.29 10.78 10.98 561
Marketplace
Trading Center