AMERICAN SHARED HOSPITAL $2.27

up +0.00


19/6/2013 04:19 PM  |  NYSEAMEX : AMS  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

AMS historical data

Date Open High Low Close Volume
6/19/2013 2.30 2.30 2.27 2.27 24
6/18/2013 2.29 2.29 2.27 2.27 27
6/17/2013 2.32 2.36 2.22 2.30 81
6/14/2013 2.22 2.30 2.22 2.27 48
6/13/2013 2.15 2.22 2.15 2.22 47
6/12/2013 2.13 2.13 2.13 2.13 5
6/11/2013 2.15 2.16 2.06 2.16 28
6/10/2013 1.95 2.14 1.95 2.10 62
6/7/2013 2.06 2.06 1.99 1.99 49
6/6/2013 2.02 2.06 2.02 2.06 20
6/5/2013 2.08 2.08 2.08 2.08 0
6/4/2013 2.05 2.10 2.05 2.08 113
6/3/2013 2.00 2.01 1.90 2.01 28
5/31/2013 1.99 2.07 1.97 2.05 44
5/30/2013 1.94 1.95 1.94 1.95 64
5/29/2013 1.91 1.96 1.84 1.95 147
5/28/2013 2.10 2.10 1.93 1.93 124
5/24/2013 2.10 2.10 2.05 2.10 32
5/23/2013 1.96 2.10 1.96 2.10 108
5/22/2013 1.96 1.99 1.90 1.99 78
5/21/2013 1.95 2.04 1.90 1.93 388
5/20/2013 2.05 2.17 1.81 1.90 557
5/17/2013 1.95 2.07 1.91 2.07 143
5/16/2013 1.94 1.96 1.80 1.94 244
5/15/2013 1.63 1.91 1.60 1.82 1196
5/14/2013 1.58 1.67 1.58 1.61 130
5/13/2013 1.72 1.75 1.52 1.61 152
5/10/2013 1.69 1.75 1.65 1.74 63
5/9/2013 1.61 1.64 1.61 1.64 6
5/8/2013 1.57 1.64 1.57 1.64 23
5/7/2013 1.57 1.59 1.55 1.55 52
5/6/2013 1.61 1.61 1.57 1.57 68
5/3/2013 1.61 1.61 1.61 1.61 16
5/2/2013 1.67 1.67 1.61 1.61 2
5/1/2013 1.65 1.65 1.65 1.65 0
4/30/2013 1.65 1.65 1.65 1.65 0
4/29/2013 1.68 1.68 1.65 1.65 32
4/26/2013 1.64 1.66 1.64 1.65 81
4/25/2013 1.66 1.70 1.61 1.63 340
4/24/2013 1.66 1.70 1.66 1.66 220
4/23/2013 1.65 1.70 1.60 1.60 57
4/22/2013 1.64 1.64 1.64 1.64 31
4/19/2013 1.62 1.65 1.61 1.65 37
4/18/2013 1.62 1.62 1.56 1.59 8
4/17/2013 1.70 1.70 1.57 1.64 34
4/16/2013 1.70 1.72 1.70 1.70 21
4/15/2013 1.72 1.72 1.70 1.72 25
4/12/2013 1.60 1.76 1.60 1.71 89
4/11/2013 1.68 1.69 1.56 1.56 871
4/10/2013 1.74 1.74 1.67 1.70 68
4/9/2013 1.75 1.76 1.67 1.74 125
4/8/2013 1.78 1.79 1.78 1.79 25
4/5/2013 1.81 1.81 1.74 1.76 51
4/4/2013 1.85 1.86 1.76 1.81 51
4/3/2013 1.94 1.95 1.84 1.88 142
4/2/2013 1.98 1.98 1.92 1.92 191
4/1/2013 1.99 2.01 1.98 2.01 7
3/28/2013 1.98 1.98 1.98 1.98 7
3/27/2013 2.02 2.02 1.92 1.98 40
3/26/2013 2.03 2.06 2.03 2.06 11
3/25/2013 2.00 2.07 1.99 2.05 19
3/22/2013 1.96 2.03 1.96 1.98 7
3/21/2013 2.03 2.07 2.03 2.07 2
3/20/2013 2.03 2.09 2.03 2.08 73
3/19/2013 2.05 2.06 2.05 2.06 22
3/18/2013 2.02 2.07 1.96 2.03 43
3/15/2013 1.96 2.01 1.92 2.01 21
3/14/2013 1.99 2.00 1.99 2.00 4
3/13/2013 2.01 2.01 2.00 2.00 5
3/12/2013 2.01 2.01 2.01 2.01 1
3/11/2013 2.11 2.11 1.98 2.02 160
3/8/2013 1.99 2.13 1.99 2.12 61
3/7/2013 1.87 2.04 1.87 1.97 119
3/6/2013 1.97 1.97 1.87 1.87 271
3/5/2013 2.02 2.04 1.88 1.97 195
3/4/2013 2.06 2.08 2.00 2.04 40
3/1/2013 2.09 2.10 2.05 2.10 7
2/28/2013 2.03 2.10 2.03 2.10 75
2/27/2013 2.12 2.13 2.05 2.05 129
2/26/2013 2.08 2.12 2.07 2.08 38
2/25/2013 2.11 2.11 2.08 2.08 7
2/22/2013 2.15 2.16 2.10 2.11 31
2/21/2013 2.21 2.25 2.12 2.15 109
2/20/2013 2.16 2.34 2.16 2.26 306
2/19/2013 2.15 2.17 2.15 2.17 103
2/15/2013 2.27 2.27 2.15 2.15 42
2/14/2013 2.11 2.33 2.04 2.25 78
2/13/2013 2.08 2.15 2.08 2.15 250
2/12/2013 2.18 2.18 2.06 2.06 201
2/11/2013 2.19 2.19 2.18 2.18 19
2/8/2013 2.18 2.18 2.18 2.18 6
2/7/2013 2.21 2.21 2.18 2.18 267
2/6/2013 2.21 2.21 2.21 2.21 2
2/5/2013 2.25 2.25 2.25 2.25 20
2/4/2013 2.25 2.25 2.20 2.20 33
2/1/2013 2.30 2.36 2.23 2.23 69
1/31/2013 2.22 2.25 2.22 2.25 15
1/30/2013 2.20 2.25 2.20 2.23 198
1/29/2013 2.22 2.25 2.18 2.21 65
1/28/2013 2.25 2.34 2.21 2.24 109
Marketplace
Trading Center