$34.90 +1.20 (%) Air Methods Corp - NASDAQ

Jan. 13, 2017 | 04:00 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
4/4/201455.0055.6353.3253.50368,118
4/3/201453.9254.7653.4254.44326,876
4/2/201454.1554.8553.7553.90466,445
4/1/201453.4754.1952.7654.10403,424
3/31/201453.5554.0653.3953.43251,019
3/28/201452.9653.6452.7253.25412,082
3/27/201452.7653.4952.3353.07265,952
3/26/201452.2153.1051.3052.61410,363
3/25/201452.5552.7251.2851.78449,066
3/24/201453.6553.9452.5052.52349,908
3/21/201453.4554.7052.9953.59302,625
3/20/201453.9154.7053.3053.40216,278
3/19/201452.9153.9952.7853.88302,924
3/18/201452.9753.4752.4653.00196,669
3/17/201453.3953.9552.6053.06169,583
3/14/201452.9153.4752.5553.05228,120
3/13/201453.2353.2352.3853.00533,465
3/12/201453.5254.0352.5253.00300,790
3/11/201454.5254.5553.2953.80215,825
3/10/201453.6154.5453.1554.42462,674
3/7/201455.5055.5053.6353.87314,055
3/6/201454.5055.3453.8955.04325,566
3/5/201455.5155.7053.7254.42456,243
3/4/201452.3955.8552.1755.73666,616
3/3/201453.3253.8751.5752.05594,969
2/28/201454.0056.9753.8554.02777,024
2/27/201451.9452.9351.7051.85426,757
2/26/201452.1052.9351.8852.19249,486
2/25/201453.0253.9051.9052.02322,839
2/24/201453.7254.4152.9553.19298,821
2/21/201454.7054.9353.7253.78214,816
2/20/201453.8654.7753.1654.38305,934
2/19/201453.3054.2653.2253.93312,793
2/18/201453.4153.9852.5153.31352,812
2/14/201452.2453.4251.5453.12251,237
2/13/201451.3452.2451.2652.14343,541
2/12/201451.4951.8651.2951.55282,817
2/11/201452.0052.7051.4151.55176,806
2/10/201452.3052.3051.5152.09262,922
2/7/201452.3352.7151.6352.30292,959
2/6/201451.0652.2950.1552.25287,727
2/5/201450.2351.0749.4950.83302,902
2/4/201450.4851.3149.4350.39350,161
2/3/201451.4451.8550.0050.35368,846
1/31/201450.2151.6049.7651.45361,726
1/30/201452.1752.7350.7551.17534,580
1/29/201450.0052.5849.5251.941,139,232
1/28/201451.4452.2351.2651.39372,727
1/27/201452.1352.3551.1051.20280,077
1/24/201452.9453.0651.4652.03367,925
1/23/201453.6953.7952.9253.44308,869
1/22/201454.8055.0853.8253.92229,963
1/21/201455.6955.8254.6454.87244,377
1/17/201455.2955.9954.9855.27124,201
1/16/201455.3556.0754.9055.20219,508
1/15/201454.9555.8254.5255.70180,651
1/14/201454.4355.2753.3255.07282,268
1/13/201455.0055.5154.5554.99469,004
1/10/201455.7355.8854.9955.09417,857
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center