$2.49 0.00 (%) American Shared Hospital Services - AMEX

Jan. 29, 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
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
10/31/20142.162.201.992.198,765
10/30/20142.182.182.142.14593
10/29/20142.182.202.182.203,000
10/28/20142.182.202.182.193,300
10/27/20142.202.202.182.182,611
10/24/20142.162.232.162.206,317
10/23/20142.102.242.102.149,555
10/22/20142.152.182.072.071,501
10/21/20142.182.252.182.206,500
10/20/20142.142.202.132.184,705
10/17/20142.142.142.142.141,423
10/16/20142.162.162.142.162,251
10/15/20142.172.172.172.17903
10/14/20142.142.192.142.194,715
10/13/20142.092.132.092.123,559
10/10/20142.072.072.032.031,056
10/9/20141.982.081.982.08650
10/8/20142.092.092.002.0110,325
10/7/20141.201.201.201.2024
10/6/20142.132.132.102.105,511
10/3/20142.172.212.172.183,585
10/2/20142.202.232.112.2117,191
10/1/20142.212.222.192.202,059
9/30/20142.212.212.192.201,887
9/29/20142.232.242.202.2316,800
9/26/20142.252.252.252.250
9/25/20142.212.252.212.251,450
9/24/20142.242.252.212.2535,600
9/23/20141.501.501.501.5020
9/22/20142.252.252.212.243,763
9/19/20142.152.242.122.248,839
9/18/20142.122.152.092.154,688
9/17/20142.172.172.082.128,101
9/16/20142.072.202.072.163,201
9/15/20142.072.172.072.156,705
9/12/20142.082.122.082.124,702
9/11/20142.112.162.062.1518,052
9/10/20142.152.202.132.137,221
9/9/20142.122.122.092.0925,442
9/8/20142.162.182.092.095,052
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center