$2.50 -0.11 (%) American Shared Hospital Services - AMEX

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMS historical data

Date Open High Low Close Volume
5/22/20152.652.652.572.611,300
5/21/20152.582.582.582.58615
5/20/20152.572.612.572.613,502
5/19/20152.692.692.542.582,035
5/18/20152.622.662.622.66557
5/15/20152.762.762.742.74336
5/14/20152.712.752.682.709,500
5/13/20152.822.822.502.587,309
5/12/20152.622.622.582.581,682
5/11/20152.582.632.582.581,801
5/8/20152.612.612.582.588,650
5/7/20152.582.582.582.583,070
5/6/20152.622.622.622.62225
5/5/20152.642.642.542.541,650
5/4/20152.662.672.662.672,250
5/1/20152.622.702.622.691,550
4/30/20152.662.662.662.66232
4/29/20152.702.702.702.700
4/28/20152.742.802.702.704,571
4/27/20152.742.782.742.78451
4/24/20152.732.732.732.73300
4/23/20152.732.752.732.74836
4/22/20152.742.742.742.740
4/21/20152.752.792.702.7410,820
4/20/20152.832.832.702.702,156
4/17/20152.792.832.792.833,345
4/16/20152.802.802.802.800
4/15/20152.742.802.742.803,804
4/14/20152.702.732.702.731,612
4/13/20152.542.722.542.723,246
4/10/20152.692.732.612.732,623
4/9/20152.592.662.592.652,932
4/8/20152.652.652.552.55450
4/7/20152.522.522.522.521,928
4/6/20152.522.522.522.522,025
4/2/20152.332.522.332.525,899
4/1/20152.502.502.382.383,303
3/31/20152.502.552.502.546,801
3/30/20152.302.602.302.556,121
3/27/20152.562.582.332.5011,923
3/26/20152.552.552.552.555,002
3/25/20152.502.502.472.47903
3/24/20152.262.502.262.509,794
3/23/20152.302.402.292.372,518
3/20/20152.402.422.402.402,232
3/19/20152.252.392.252.393,946
3/18/20152.282.282.262.26509
3/17/20152.312.312.312.315,846
3/16/20152.342.342.262.308,560
3/13/20152.402.412.302.3415,484
3/12/20152.252.302.252.2619,977
3/11/20152.282.362.282.28943
3/10/20152.372.372.282.28200
3/9/20152.282.282.282.28122
3/6/20152.342.392.222.358,310
3/5/20152.382.422.382.425,100
3/4/20152.472.472.472.47200
3/3/20152.382.462.262.3816,947
3/2/20152.382.382.382.388
2/27/20152.452.522.392.4035,475
2/26/20152.462.482.462.482,128
2/25/20152.482.482.482.485,265
2/24/20152.472.522.452.521,887
2/23/20152.652.652.372.3742,821
2/20/20152.652.652.652.650
2/19/20152.592.652.592.6512,868
2/18/20152.602.602.592.60830
2/17/20152.532.592.512.575,329
2/13/20152.482.482.482.480
2/12/20152.552.552.482.481,320
2/11/20152.432.502.402.422,094
2/10/20152.462.542.462.541,223
2/9/20152.482.622.482.601,661
2/6/20152.652.652.652.650
2/5/20152.652.652.622.658,540
2/4/20152.512.662.402.663,572
2/3/20152.582.802.582.627,240
2/2/20152.452.542.452.544,105
1/30/20152.492.492.492.490
1/29/20152.492.492.492.49810
1/28/20152.582.602.402.5080,433
1/27/20152.452.452.452.45140
1/26/20152.532.592.302.4231,866
1/23/20152.602.652.592.594,300
1/22/20152.662.662.662.660
1/21/20152.452.542.452.507,184
1/20/20152.372.452.372.452,920
1/16/20152.512.522.352.352,575
1/15/20152.492.492.332.405,607
1/14/20152.542.552.542.55800
1/13/20152.652.652.382.4324,324
1/12/20152.832.832.702.7012,493
1/9/20152.742.752.572.7523,922
1/8/20152.812.902.672.8432,817
1/7/20152.932.932.762.771,619
1/6/20153.043.042.812.816,792
1/5/20152.953.052.872.9841,879
1/2/20152.873.002.802.9014,419
12/31/20142.752.892.752.8114,446
12/30/20142.553.052.522.8279,848
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center