$56.33 +0.44 (%) Air Methods Corp - NASDAQ

Sep. 29, 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
7/25/201174.0274.4173.3073.8174,251
7/22/201174.3474.9073.9074.23142,383
7/21/201173.3374.9172.0074.79134,220
7/20/201171.8274.5669.2273.29171,415
7/19/201173.6875.6473.6074.9446,116
7/18/201172.9773.6271.3073.1148,994
7/15/201173.5074.1073.0773.2544,180
7/14/201174.6474.6472.9573.3079,586
7/13/201175.1676.3274.4774.9038,052
7/12/201174.6775.8674.2574.9051,458
7/11/201175.0775.6074.0874.7440,047
7/8/201175.1176.3275.0575.6752,829
7/7/201176.6777.0475.5875.7672,937
7/6/201176.2776.7675.4176.0855,952
7/5/201175.5677.2274.6676.1594,462
7/1/201174.7375.5974.0375.3363,640
6/30/201175.0975.6673.8574.74138,370
6/29/201176.0076.7274.9075.3560,889
6/28/201175.3375.9774.1975.7777,334
6/27/201173.0975.4571.9874.6666,552
6/24/201173.2874.2972.5073.25180,209
6/23/201170.5073.7869.0873.37164,738
6/22/201170.1172.0770.0971.11109,164
6/21/201167.5970.7767.5170.62151,487
6/20/201167.9867.9867.0167.3560,974
6/17/201169.9870.0067.5167.86174,681
6/16/201169.8670.4068.7769.6391,885
6/15/201169.5270.2469.5069.8686,791
6/14/201169.8270.1569.5170.0183,494
6/13/201169.9070.0469.2569.3488,239
6/10/201169.5069.7569.0469.51118,073
6/9/201169.4570.8868.8569.7486,346
6/8/201169.2670.1469.1369.34131,947
6/7/201169.9970.5268.7669.63224,035
6/6/201173.2074.1369.2569.76259,561
6/3/201164.5674.1763.8773.55783,343
6/2/201160.3660.8359.3860.1669,090
6/1/201161.1061.4059.2660.05128,555
5/31/201160.6961.2359.7061.05122,971
5/27/201160.2560.5760.0160.2566,673
5/26/201159.0660.6659.0660.1259,722
5/25/201159.2559.9358.5559.43102,019
5/24/201161.4761.4759.1959.26130,312
5/23/201162.2562.2561.2161.49102,466
5/20/201162.7763.7862.5563.3969,210
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
Trading Center