AIR METHODS $36.13

up +0.76


23/5/2013 01:23 PM  |  NASDAQ : AIRM  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

AIRM historical data

Date Open High Low Close Volume
8/10/2010 11.22 11.29 10.78 10.98 561
8/9/2010 11.21 11.54 11.07 11.36 1119
8/6/2010 10.81 11.44 10.81 11.09 1744
8/5/2010 11.03 11.07 10.69 10.75 727
8/4/2010 10.67 11.20 10.59 11.13 675
8/3/2010 10.43 10.65 10.27 10.57 1412
8/2/2010 10.84 10.99 10.43 10.50 1756
7/30/2010 10.67 10.79 10.44 10.58 1960
7/29/2010 10.96 11.05 10.69 10.73 1110
7/28/2010 11.07 11.22 10.73 10.85 1025
7/27/2010 11.33 11.50 11.07 11.15 994
7/26/2010 10.99 11.33 10.87 11.29 1017
7/23/2010 10.58 10.98 10.51 10.96 703
7/22/2010 10.46 10.67 10.36 10.65 548
7/21/2010 10.76 10.77 10.31 10.31 477
7/20/2010 10.44 10.67 10.44 10.67 638
7/19/2010 10.60 10.63 10.25 10.59 684
7/16/2010 10.69 10.99 10.39 10.40 825
7/15/2010 10.30 10.89 10.30 10.79 1299
7/14/2010 10.61 10.61 9.00 10.21 1192
7/13/2010 10.44 10.72 10.39 10.68 730
7/12/2010 10.16 10.39 10.12 10.31 552
7/9/2010 10.26 10.45 10.11 10.42 503
7/8/2010 9.85 10.29 9.67 10.25 732
7/7/2010 9.22 9.74 9.00 9.72 792
7/6/2010 9.65 9.77 9.13 9.21 877
7/2/2010 9.95 10.05 9.47 9.53 953
7/1/2010 9.90 9.92 9.51 9.89 614
6/30/2010 10.21 10.35 9.90 9.92 588
6/29/2010 10.40 10.44 10.13 10.18 462
6/28/2010 10.39 10.67 10.31 10.57 345
6/25/2010 10.47 10.60 10.30 10.36 1362
6/24/2010 10.54 10.69 10.36 10.40 477
6/23/2010 10.66 10.72 10.53 10.57 420
6/22/2010 10.90 11.08 10.64 10.67 790
6/21/2010 11.12 11.22 10.80 10.84 325
6/18/2010 11.05 11.18 10.82 10.98 836
6/17/2010 10.91 11.09 10.84 10.97 438
6/16/2010 11.00 11.00 10.54 10.87 1058
6/15/2010 11.12 11.21 10.86 11.12 757
6/14/2010 10.90 11.21 10.80 11.07 413
6/11/2010 10.64 10.84 10.52 10.82 669
6/10/2010 10.62 10.77 10.50 10.77 1035
6/9/2010 10.63 10.74 10.39 10.44 782
6/8/2010 10.65 10.77 10.35 10.52 1117
6/7/2010 10.69 10.82 10.51 10.58 776
6/4/2010 10.66 10.86 10.46 10.66 1220
6/3/2010 10.94 10.95 10.58 10.89 1089
6/2/2010 10.62 10.86 10.45 10.86 1119
6/1/2010 11.04 11.04 10.50 10.50 1188
5/28/2010 11.15 11.29 10.86 10.98 456
5/27/2010 11.08 11.23 10.88 11.18 851
5/26/2010 10.80 11.08 10.67 10.88 768
5/25/2010 11.11 11.32 10.57 10.76 1564
5/24/2010 11.39 11.62 11.19 11.33 438
5/21/2010 11.31 11.76 11.02 11.44 1580
5/20/2010 11.44 11.58 11.34 11.46 2021
5/19/2010 11.74 11.82 11.46 11.67 1130
5/18/2010 12.09 12.32 11.69 11.73 862
5/17/2010 11.59 12.07 11.59 12.02 1771
5/14/2010 11.46 11.57 11.32 11.51 624
5/13/2010 11.41 11.64 11.20 11.61 1007
5/12/2010 11.09 11.44 11.04 11.40 520
5/11/2010 10.52 11.19 10.05 11.04 754
5/10/2010 10.50 10.97 10.49 10.80 812
5/7/2010 10.62 10.63 10.02 10.25 1885
5/6/2010 11.07 11.37 10.03 10.66 713
5/5/2010 10.55 11.11 10.55 11.09 551
5/4/2010 11.37 11.37 10.62 10.63 1116
5/3/2010 11.19 11.67 11.06 11.46 1004
4/30/2010 11.77 11.89 11.00 11.03 1171
4/29/2010 11.58 11.89 11.56 11.75 1232
4/28/2010 11.03 11.73 11.01 11.71 1753
4/27/2010 10.86 11.14 10.39 11.01 3566
4/26/2010 11.99 12.02 10.71 11.06 3591
4/23/2010 11.83 12.06 11.69 12.01 453
4/22/2010 11.72 11.90 11.49 11.86 540
4/21/2010 11.87 12.17 11.72 11.84 679
4/20/2010 11.54 11.83 11.49 11.83 815
4/19/2010 11.46 11.61 11.38 11.53 430
4/16/2010 11.53 11.58 11.40 11.53 434
4/15/2010 11.50 11.57 11.49 11.53 277
4/14/2010 11.42 11.58 11.42 11.56 397
4/13/2010 11.36 11.40 11.35 11.39 593
4/12/2010 11.24 11.38 11.05 11.36 498
4/9/2010 11.29 11.36 11.19 11.25 344
4/8/2010 11.22 11.51 11.17 11.29 947
4/7/2010 11.32 11.40 11.22 11.28 639
4/6/2010 11.38 11.46 11.34 11.39 844
4/5/2010 11.42 11.51 11.33 11.41 2580
4/1/2010 11.45 11.60 11.31 11.41 1644
3/31/2010 11.28 11.44 11.23 11.33 1100
3/30/2010 11.37 11.39 11.22 11.29 342
3/29/2010 11.27 11.39 11.22 11.30 295
3/26/2010 11.25 11.35 11.13 11.21 955
3/25/2010 11.48 11.59 11.18 11.24 720
3/24/2010 11.66 11.79 11.42 11.44 1278
3/23/2010 11.23 11.71 11.19 11.69 1102
3/22/2010 10.84 11.33 10.84 11.30 831
3/19/2010 10.77 10.96 10.73 10.88 1302
Marketplace
Trading Center