$54.63 0.00 (%) Air Methods Corp - NASDAQ

Oct. 1, 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
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
12/5/201182.4183.3280.9481.7046,460
12/2/201181.1782.9980.0981.52101,704
12/1/201180.7281.5380.0780.2666,233
11/30/201176.9981.1176.6480.72124,538
11/29/201173.2974.8272.7674.0783,269
11/28/201172.3274.2471.3673.0979,813
11/25/201172.6973.1970.3570.4824,048
11/23/201176.0478.4572.5372.8590,718
11/22/201178.3178.7076.0976.2072,796
11/21/201178.4778.6077.1678.4997,824
11/18/201179.7380.1278.6379.2182,195
11/17/201178.3879.1877.6578.4184,386
11/16/201179.0679.9378.0978.56101,233
11/15/201176.9280.8876.9279.94111,083
11/14/201177.9677.9676.0077.32101,120
11/11/201177.3678.7376.6378.48112,213
11/10/201178.4980.6372.1076.48261,910
11/9/201177.0078.0576.0476.19111,574
11/8/201178.3378.4877.2578.2576,387
11/7/201177.6478.3577.6377.8684,303
11/4/201178.1778.5077.3777.9043,277
11/3/201179.0079.5778.1378.70111,838
11/2/201179.0679.5577.1778.4696,452
11/1/201178.9881.2677.9278.15104,405
10/31/201181.8282.8480.8180.8247,595
10/28/201184.3384.6682.7283.00167,584
10/27/201181.5784.2980.0984.15212,708
10/26/201178.8980.8976.4380.6063,962
10/25/201179.4179.5977.5277.98109,499
10/24/201179.9581.0079.2880.0089,072
10/21/201179.2780.6078.3579.5260,221
10/20/201178.1878.4975.8278.2879,156
10/19/201179.5980.9777.1978.2353,281
10/18/201176.9680.9975.8079.9485,582
10/17/201178.9179.5677.0277.4190,775
10/14/201177.7779.9177.4679.26223,208
10/13/201170.3878.4370.3877.31252,207
10/12/201168.3069.7267.7069.5750,665
10/11/201167.8168.7467.0867.8545,419
10/10/201166.3668.1864.8368.0463,257
10/7/201166.0666.4763.9064.61121,959
10/6/201163.2266.0162.6065.9376,833
10/5/201164.0164.4763.3063.4761,271
10/4/201162.2064.3259.9064.28165,522
10/3/201163.1664.6062.1062.50212,832
9/30/201160.7463.8860.5463.6795,731
9/29/201162.0962.0959.9461.5042,519
9/28/201162.6862.6860.2760.8785,984
9/27/201161.1263.2960.0862.4581,109
9/26/201158.4660.1857.5159.9487,694
9/23/201156.7558.5156.7558.0682,185
9/22/201158.2159.5956.1756.72147,216
9/21/201160.4561.2859.0860.00103,141
9/20/201160.9562.5460.1360.4346,362
9/19/201161.5363.1659.8760.69110,916
9/16/201161.7362.8160.8962.7772,239
9/15/201163.3763.3760.9661.1659,898
9/14/201162.9464.1161.5963.0640,837
9/13/201161.2662.6460.7462.5093,888
9/12/201161.3262.9859.8361.1571,418
9/9/201162.2563.2961.1362.3487,252
9/8/201164.7866.4062.1162.51185,497
9/7/201164.4266.6064.4265.19111,301
9/6/201161.3663.7960.0163.6094,635
9/2/201164.5165.7662.9863.06103,900
9/1/201166.4768.9765.5665.5981,415
8/31/201169.4670.0365.7666.5590,799
8/30/201168.6070.6467.3568.9996,860
8/29/201164.8968.9964.7568.7494,554
8/26/201162.4165.9662.3864.30115,394
8/25/201164.5165.0062.6862.9383,088
8/24/201165.5066.0462.9164.1867,153
8/23/201161.9166.2360.1865.8743,769
8/22/201161.9364.0860.1561.5463,883
8/19/201161.7964.0560.1860.7647,391
8/18/201164.6064.6062.0162.5869,725
8/17/201165.6066.5064.1666.3962,783
8/16/201165.4566.1264.1265.1953,801
8/15/201165.2466.9864.5266.0124,990
8/12/201164.9366.0863.6364.5141,887
8/11/201162.0465.8161.0164.79102,318
8/10/201162.2963.8660.2361.77129,975
8/9/201160.4064.1658.6663.94190,780
8/8/201164.1168.7258.5759.12134,277
8/5/201168.8669.3864.5165.17182,024
8/4/201170.7271.1068.1568.34153,877
8/3/201169.1471.7468.1671.60121,968
8/2/201167.8368.8165.6268.40156,982
8/1/201171.0071.0167.1568.20108,181
7/29/201171.0971.3169.0970.10102,539
7/28/201172.5472.9971.5271.79100,488
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center