$33.79 -0.25 (%) Air Methods Corp - NASDAQ

May. 31, 2016 | 02:33 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
1/9/201455.7056.2555.0255.67321,540
1/8/201455.6456.1055.0955.43353,177
1/7/201454.9156.5054.9155.64465,899
1/6/201457.3057.3054.3154.56782,430
1/3/201457.7158.4857.4457.85247,376
1/2/201458.0158.4357.2757.69372,551
12/31/201358.2358.6657.9958.26331,235
12/30/201358.6159.0757.6958.30259,120
12/27/201358.2958.9257.7058.72228,809
12/26/201358.0658.3057.5158.05354,032
12/24/201357.8058.4057.0057.95221,158
12/23/201357.4758.7457.0558.20389,017
12/20/201355.5857.0454.8456.90437,393
12/19/201355.7956.2355.1555.34294,600
12/18/201354.9456.7154.5756.00490,368
12/17/201355.1455.6053.5054.77359,189
12/16/201354.9756.8054.6454.98295,173
12/13/201354.8955.6754.8654.90260,229
12/12/201354.8455.5854.6354.68228,185
12/11/201355.4256.0254.5954.76312,784
12/10/201356.6057.0155.3555.50328,546
12/9/201355.9157.0055.9156.92180,104
12/6/201355.8556.5255.2055.92300,057
12/5/201355.0855.6955.0455.51215,129
12/4/201355.4256.0454.5955.23361,866
12/3/201355.4456.1855.0755.49306,282
12/2/201356.0757.3755.3555.39430,285
11/29/201356.0456.4855.7755.96132,653
11/27/201355.6755.7855.0355.70387,001
11/26/201355.0956.2754.7755.48531,585
11/25/201354.2855.3254.2355.11460,311
11/22/201353.6954.1253.2554.02239,939
11/21/201353.9854.3953.3953.98269,183
11/20/201353.1353.8952.5553.62275,160
11/19/201352.2953.0951.7752.92381,074
11/18/201352.1452.8651.5952.14432,448
11/15/201352.1752.5051.9552.14350,932
11/14/201352.0852.4651.7152.25324,136
11/13/201351.0152.0050.5151.93419,875
11/12/201350.8352.2750.4951.98453,807
11/11/201350.2651.8549.9351.04482,516
11/8/201350.1450.3647.8649.982,567,930
11/7/201344.4044.6043.6544.02572,153
11/6/201344.2144.2543.2444.12190,075
11/5/201344.0944.2143.3944.00136,770
11/4/201343.5244.3243.0944.24394,159
11/1/201343.6243.7242.5543.25370,823
10/31/201344.3144.5043.0043.72406,701
10/30/201344.3644.6543.9344.25193,453
10/29/201344.1144.2943.5944.29247,365
10/28/201344.1444.3543.7144.09198,209
10/25/201344.0944.4243.5244.24134,099
10/24/201343.9544.3543.7743.91133,441
10/23/201343.5043.8342.9043.80125,623
10/22/201344.3344.4443.4943.82118,453
10/21/201344.4144.7743.6944.31157,544
10/18/201343.7544.4942.8544.31270,123
10/17/201342.4443.3942.0343.35198,365
10/16/201341.5043.2341.4142.73324,679
10/15/201341.4342.0041.0641.21345,069
10/14/201341.4841.7340.9341.53448,236
10/11/201341.4942.0041.4241.77297,928
10/10/201341.8742.0441.5941.70218,322
10/9/201341.6742.1741.3441.56244,249
10/8/201342.4642.6841.2541.66367,549
10/7/201342.7842.9042.0142.51243,359
10/4/201342.3543.5042.0143.00193,354
10/3/201342.9843.3542.1942.50289,762
10/2/201342.5943.0642.0342.99230,851
10/1/201342.5143.0142.0042.84331,350
9/30/201342.3043.1142.0842.56369,322
9/27/201342.2242.7541.7242.57167,820
9/26/201342.3042.7442.1042.54275,254
9/25/201342.1542.5541.8642.30243,296
9/24/201341.8942.6741.0242.06200,477
9/23/201342.1342.1341.0141.90171,500
9/20/201341.6842.6441.2542.07377,427
9/19/201342.4942.8741.5341.71301,700
9/18/201342.7343.0040.9742.48377,025
9/17/201341.7442.7841.7442.73188,333
9/16/201342.1442.5241.7441.76210,675
9/13/201342.9843.0141.1841.88378,834
9/12/201340.6043.0640.5142.95966,322
9/11/201340.3940.8840.2040.49213,657
9/10/201340.3140.5739.7840.39185,357
9/9/201340.0740.9539.9140.18275,150
9/6/201340.7740.8440.0140.02430,116
9/5/201340.5440.9340.4340.51210,291
9/4/201340.8741.0740.2840.58297,188
9/3/201341.3741.6340.6440.78314,307
8/30/201341.4241.4240.8240.92293,330
8/29/201340.6841.6040.5841.49441,742
8/28/201340.6640.9440.0540.58153,973
8/27/201341.3041.3140.6440.73287,048
8/26/201341.3041.9841.1741.77180,321
8/23/201341.4641.6741.1141.30217,547
8/22/201341.7041.8841.2041.49509,269
8/21/201341.6142.0141.3841.63405,431
8/20/201340.5942.4240.3841.77530,082
8/19/201340.7340.8940.3540.49457,490
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center