$2.55 +0.05 (%) American Shared Hospital Services - AMEX

Mar. 30, 2015 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMS historical data

Date Open High Low Close Volume
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
12/29/20142.512.512.512.51100
12/26/20142.552.552.512.512,180
12/24/20142.502.502.502.50100
12/23/20142.522.522.432.52523
12/22/20142.492.492.392.431,000
12/19/20142.462.472.382.386,289
12/18/20142.472.472.462.46244
12/17/20142.372.382.372.38947
12/16/20142.472.472.372.37982
12/15/20142.352.472.352.474,756
12/12/20142.452.452.422.439,729
12/11/20142.522.522.512.512,100
12/10/20142.532.532.512.526,449
12/9/20142.652.652.522.605,341
12/8/20142.392.852.282.6044,467
12/5/20142.472.472.392.401,841
12/4/20142.522.532.412.415,581
12/3/20142.492.502.492.50444
12/2/20142.522.552.522.521,600
12/1/20142.492.612.492.522,829
11/28/20142.502.542.502.541,200
11/26/20142.492.492.492.49140
11/25/20142.482.482.482.4840
11/24/20142.492.492.492.49513
11/21/20142.602.602.602.60500
11/20/20142.502.502.502.5076
11/19/20142.482.592.482.591,300
11/18/20142.522.532.512.53535
11/17/20142.422.422.422.42150
11/14/20142.752.752.442.534,231
11/13/20142.432.812.432.7229,436
11/12/20142.502.512.502.51630
11/11/20142.392.462.392.442,823
11/10/20142.222.552.222.4412,875
11/7/20142.722.802.662.665,650
11/6/20142.692.752.692.755,520
11/5/20142.742.742.632.674,409
11/4/20142.552.742.552.694,137
11/3/20142.192.752.192.6266,135
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center