AMERICAN MIDSTREAM $20.75

up +0.50


22/5/2013 04:22 PM  |  NYSE : AMID  |  Industries : Utilities / Natural Gas Distribution
Type:

AMID historical data

Date Open High Low Close Volume
5/22/2013 20.50 21.60 20.50 20.75 1068
5/21/2013 20.20 20.75 20.13 20.25 427
5/20/2013 19.98 20.41 19.69 20.13 352
5/17/2013 20.20 20.29 19.96 20.19 591
5/16/2013 20.20 20.20 19.51 19.96 165
5/15/2013 20.10 20.50 19.61 19.93 636
5/14/2013 20.20 20.25 19.48 19.91 381
5/13/2013 19.22 19.55 19.22 19.42 324
5/10/2013 19.19 19.53 18.26 19.20 636
5/9/2013 18.87 19.48 18.63 19.05 449
5/8/2013 18.49 18.80 18.45 18.74 253
5/7/2013 17.99 18.52 17.99 18.36 436
5/6/2013 18.03 18.20 17.66 18.15 372
5/3/2013 18.32 18.32 17.97 18.01 92
5/2/2013 19.00 19.00 18.64 18.82 1002
5/1/2013 18.65 18.74 18.51 18.59 223
4/30/2013 19.04 19.08 18.63 18.65 365
4/29/2013 18.91 19.15 18.81 18.91 560
4/26/2013 18.10 19.11 18.10 18.90 484
4/25/2013 17.95 18.25 17.95 18.21 209
4/24/2013 17.85 18.15 17.85 17.94 311
4/23/2013 18.10 18.10 17.66 17.85 356
4/22/2013 17.09 17.82 17.01 17.70 355
4/19/2013 16.53 17.09 16.53 17.09 591
4/18/2013 16.95 17.01 16.50 16.69 206
4/17/2013 16.60 17.00 16.44 16.73 558
4/16/2013 16.50 16.93 16.33 16.45 1015
4/15/2013 16.57 17.12 16.22 16.22 220
4/12/2013 16.85 16.90 16.42 16.50 180
4/11/2013 16.44 16.96 16.44 16.83 167
4/10/2013 16.98 17.51 16.83 16.94 202
4/9/2013 16.73 17.03 16.45 16.89 320
4/8/2013 16.28 16.83 16.28 16.73 110
4/5/2013 15.97 16.50 15.95 16.37 208
4/4/2013 16.10 16.30 15.65 16.10 311
4/3/2013 16.36 16.36 15.90 16.12 404
4/2/2013 16.25 17.09 16.17 16.48 670
4/1/2013 17.70 17.84 16.85 17.00 410
3/28/2013 17.75 18.20 17.75 17.89 322
3/27/2013 17.77 17.92 17.75 17.90 170
3/26/2013 17.76 17.99 17.76 17.79 161
3/25/2013 17.60 17.93 17.51 17.69 387
3/22/2013 17.09 17.65 17.02 17.57 330
3/21/2013 16.75 17.09 16.74 17.09 340
3/20/2013 16.70 16.80 16.65 16.79 1194
3/19/2013 16.73 16.81 16.70 16.70 187
3/18/2013 16.84 16.88 16.73 16.73 66
3/15/2013 16.76 16.82 16.62 16.76 639
3/14/2013 16.65 16.80 16.65 16.75 236
3/13/2013 16.76 16.83 16.60 16.60 426
3/12/2013 16.61 16.84 16.36 16.75 391
3/11/2013 16.63 16.85 16.63 16.73 143
3/8/2013 16.81 16.94 16.71 16.80 198
3/7/2013 16.96 16.96 16.74 16.82 168
3/6/2013 16.99 17.00 16.75 16.77 99
3/5/2013 17.08 17.08 16.71 16.88 65
3/4/2013 16.93 17.10 16.75 16.91 113
3/1/2013 16.80 17.08 16.63 16.91 212
2/28/2013 17.00 17.06 16.78 16.85 197
2/27/2013 16.98 17.00 16.95 16.99 116
2/26/2013 17.00 17.05 16.88 16.93 157
2/25/2013 16.96 17.09 16.87 16.90 224
2/22/2013 16.96 17.09 16.84 16.96 92
2/21/2013 16.81 17.09 16.80 16.85 78
2/20/2013 16.88 17.14 16.88 16.92 362
2/19/2013 17.00 17.15 16.84 16.92 217
2/15/2013 17.00 17.05 16.93 16.99 245
2/14/2013 16.87 17.00 16.76 16.84 205
2/13/2013 17.00 17.15 16.75 16.75 206
2/12/2013 16.70 17.23 16.67 17.00 238
2/11/2013 16.84 17.02 16.64 16.80 228
2/8/2013 17.06 17.08 16.72 16.72 160
2/7/2013 16.71 17.06 16.66 16.71 248
2/6/2013 17.06 17.06 16.51 16.82 20
2/5/2013 16.50 16.74 16.27 16.69 58
2/4/2013 17.00 17.43 16.66 16.66 484
2/1/2013 17.10 17.30 16.65 16.99 517
1/31/2013 17.07 17.51 17.07 17.14 279
1/30/2013 17.37 17.51 17.00 17.10 282
1/29/2013 17.68 17.97 17.38 17.53 364
1/28/2013 18.01 18.19 17.35 17.85 658
1/25/2013 17.93 18.50 17.93 18.08 207
1/24/2013 18.18 18.18 17.85 18.10 293
1/23/2013 18.31 18.68 17.36 17.92 443
1/22/2013 18.21 18.79 18.00 18.05 403
1/18/2013 18.89 18.89 17.78 17.83 188
1/17/2013 17.36 18.68 17.36 18.40 378
1/16/2013 16.33 17.32 16.33 17.01 259
1/15/2013 16.10 16.87 16.09 16.41 409
1/14/2013 16.19 16.38 15.95 15.95 359
1/11/2013 15.90 16.40 15.80 15.95 494
1/10/2013 15.85 16.11 15.82 15.92 197
1/9/2013 15.85 16.20 15.83 15.89 243
1/8/2013 16.31 16.49 15.57 15.89 299
1/7/2013 16.21 16.50 16.21 16.38 228
1/4/2013 16.03 16.37 15.70 16.23 126
1/3/2013 15.32 16.03 14.92 16.00 259
1/2/2013 13.74 15.09 13.74 15.07 295
12/31/2012 13.57 13.87 13.11 13.64 585
12/28/2012 14.10 14.27 13.62 13.70 316
Marketplace
Trading Center