$44.25 +0.02 (%) Air Methods Corp - NASDAQ

Nov. 21, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center