Air Methods Corp $50.72

down -0.44


25/7/2014 04:00 PM  |  NASDAQ : AIRM  
Industries : Transportation / Air Services, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
5/19/201162.3763.7262.0363.07101,489
5/18/201161.2262.0961.2262.0045,077
5/17/201160.4461.7860.1161.4856,056
5/16/201160.5961.9760.0461.03133,392
5/13/201163.3664.7162.0463.0472,296
5/12/201162.2463.7262.0063.4259,502
5/11/201162.9163.2661.5062.4569,457
5/10/201163.2364.0761.7563.31133,181
5/9/201163.7763.9962.4162.8796,401
5/6/201161.9465.4059.6464.06181,092
5/5/201163.4464.7263.0064.00207,821
5/4/201166.1966.9063.4464.07137,530
5/3/201167.8568.2865.8365.9088,300
5/2/201170.9070.9067.6267.94162,209
4/29/201168.1168.5167.5067.6230,854
4/28/201168.0668.4767.6967.9225,104
4/27/201167.4968.5166.7368.0996,572
4/26/201167.3368.4566.9867.6048,972
4/25/201168.6568.8866.6567.0763,260
4/21/201167.9968.7967.6768.2971,072
4/20/201165.8866.8765.8866.8735,435
4/19/201166.3966.7764.3465.2474,030
4/18/201166.0066.4665.0066.4245,396
4/15/201167.8468.5066.6666.9656,483
4/14/201167.0768.0866.7867.9658,554
4/13/201167.6368.7566.7467.98102,649
4/12/201165.4967.6465.0667.4093,492
4/11/201165.2866.4565.2765.6141,703
4/8/201166.5067.3764.0065.38196,732
4/7/201168.8869.1565.6266.19195,039
4/6/201170.2371.2568.1868.74186,853
4/5/201169.2771.2269.0169.98162,906
4/4/201167.3269.3367.3269.3361,482
4/1/201167.5369.1966.4166.95196,173
3/31/201165.3567.4764.4567.25115,093
3/30/201165.5766.0265.1465.8537,525
3/29/201164.7165.6564.7165.2249,923
3/28/201165.0266.2264.4764.96127,802
3/25/201163.8565.2263.7664.0278,766
3/24/201164.0364.0362.5263.4199,189
3/23/201163.7364.6463.0163.74105,561
3/22/201165.1665.3363.1763.9076,140
3/21/201165.2465.9563.9164.8458,239
3/18/201164.8165.2863.8364.50142,945
3/17/201166.2866.2864.0564.47123,778
3/16/201165.0766.2064.5564.94189,314
3/15/201163.6965.8262.9765.19234,496
3/14/201163.8666.0962.8265.40252,940
3/11/201159.4065.5258.2264.30626,726
3/10/201158.0558.7856.5058.4598,861
3/9/201157.5959.3157.2258.83107,089
3/8/201157.9458.9657.2357.62108,016
3/7/201159.1259.1256.8158.01128,118
3/4/201159.0459.0457.7858.7792,640
3/3/201158.4959.3857.8358.8437,285
3/2/201156.6158.1956.3157.7398,726
3/1/201158.3058.3055.8956.71118,977
2/28/201157.6458.4856.7258.0475,104
2/25/201156.1457.5156.1457.2158,166
2/24/201157.1157.3455.7056.00117,398
2/23/201157.2357.8855.9256.88103,381
2/22/201157.5759.2056.5357.2782,709
2/18/201157.5458.8756.6858.4367,484
2/17/201156.8257.5956.2557.1556,641
2/16/201155.9057.2655.4556.9791,667
2/15/201155.1355.7754.8355.6391,518
2/14/201153.8055.5553.8055.3390,678
2/11/201152.7554.2352.7553.8630,123
2/10/201153.3653.8852.8853.1640,518
2/9/201153.9254.6353.3753.8344,870
2/8/201152.8454.0752.5754.0462,800
2/7/201150.5552.9950.3252.7775,820
2/4/201152.1352.1349.6050.4062,134
2/3/201152.1252.3851.1352.1538,639
2/2/201152.4953.0451.8052.0947,117
2/1/201151.7453.0051.4452.7250,690
1/31/201151.4051.8649.2251.2460,997
1/28/201152.8153.1550.9751.2966,566
1/27/201153.3353.3952.5852.7735,610
1/26/201152.1753.9451.9553.5584,313
1/25/201151.2252.4150.8352.1077,128
1/24/201151.8352.3051.1551.3286,633
1/21/201154.1554.1551.5251.78185,322
1/20/201155.4855.5753.0353.56145,911
1/19/201157.9058.3155.0855.81152,730
1/18/201158.2559.3057.9558.1353,570
1/14/201157.1058.6757.1058.61119,943
1/13/201158.4158.8757.3257.5744,343
1/12/201159.5059.6658.0058.3433,315
1/11/201159.2259.5158.7458.8939,465
1/10/201158.9659.5058.6258.97259,313
1/7/201159.7459.7457.6159.32112,817
1/6/201158.8060.2658.5259.4699,284
1/5/201157.6159.0457.3658.68120,885
1/4/201158.4458.4456.4057.74140,567
1/3/201157.1358.6256.4157.89210,915
12/31/201055.9757.2255.6056.2741,635
12/30/201055.9556.6755.7656.0056,406
12/29/201055.5556.1555.0855.8770,476
12/28/201055.6955.9154.8055.6432,735
Trading Center