American Shared Hospital Services $2.87

down 0.00


28/7/2014 04:00 PM  |  AMEX : AMS  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMS historical data

Date Open High Low Close Volume
7/28/20142.872.872.772.871,200
7/25/20142.792.852.792.802,548
7/24/20142.782.982.782.98557
7/23/20143.103.102.762.8629,777
7/22/20142.793.152.792.9448,600
7/21/20142.652.842.512.7541,721
7/18/20142.972.972.702.7011,030
7/17/20143.003.002.962.963,764
7/16/20142.883.042.883.004,879
7/15/20142.753.002.632.8847,496
7/14/20143.093.092.562.7029,892
7/11/20142.463.202.462.8589,204
7/10/20142.472.562.472.5212,533
7/9/20142.622.632.622.63407
7/8/20142.602.602.542.54812
7/7/20142.642.742.642.672,460
7/3/20142.632.632.632.631,258
7/2/20142.742.812.542.6119,281
7/1/20142.612.842.512.6125,409
6/30/20142.592.762.592.606,257
6/27/20142.742.902.542.6029,520
6/26/20142.592.702.412.7047,405
6/25/20142.572.652.502.653,863
6/24/20142.602.612.562.564,477
6/23/20142.562.602.532.60811
6/20/20142.602.662.552.644,367
6/19/20142.692.702.612.613,201
6/18/20142.662.662.602.651,863
6/17/20142.542.702.522.6913,376
6/16/20142.542.542.542.54166
6/13/20142.542.552.542.555,495
6/12/20142.462.502.402.508,900
6/11/20142.532.532.352.408,382
6/10/20142.412.632.412.433,713
6/9/20142.442.452.362.451,000
6/6/20142.502.602.412.444,277
6/5/20142.622.622.522.55700
6/4/20142.462.592.352.575,337
6/3/20142.462.832.272.55138,968
6/2/20142.502.502.502.50200
5/30/20142.412.412.412.410
5/29/20142.412.412.412.41650
5/28/20142.582.582.422.435,712
5/27/20142.522.522.512.51550
5/23/20142.702.702.582.591,600
5/22/20142.652.692.522.5524,390
5/21/20142.662.702.382.6077,215
5/20/20142.502.802.342.7083,691
5/19/20142.622.622.512.511,501
5/16/20142.502.802.502.5128,316
5/15/20142.792.792.422.4669,563
5/14/20142.742.742.722.726,398
5/13/20142.672.792.612.798,682
5/12/20142.802.802.612.654,516
5/9/20142.772.772.772.7771
5/8/20142.772.772.772.77200
5/7/20142.762.762.762.76539
5/6/20142.782.782.732.73400
5/5/20142.732.782.732.77700
5/2/20142.782.782.762.761,822
5/1/20142.832.832.802.825,600
4/30/20142.802.872.762.7818,557
4/29/20142.862.862.742.804,844
4/28/20142.832.902.832.902,572
4/25/20142.802.802.792.791,270
4/24/20142.802.892.792.822,101
4/23/20142.882.882.882.88100
4/22/20142.742.972.742.8432,725
4/21/20142.772.802.752.756,087
4/17/20142.802.802.772.771,150
4/16/20142.892.892.802.802,866
4/15/20142.812.852.802.803,703
4/14/20142.902.902.812.823,930
4/11/20142.912.912.912.910
4/10/20142.952.952.912.91800
4/9/20143.023.022.942.951,661
4/8/20143.023.023.003.022,554
4/7/20143.023.082.712.9974,376
4/4/20143.063.103.023.066,685
4/3/20143.113.123.093.099,221
4/2/20143.103.153.103.153,962
4/1/20143.233.243.063.079,883
3/31/20143.343.343.173.239,395
3/28/20143.173.333.113.3084,265
3/27/20143.113.232.893.1696,440
3/26/20143.353.353.113.115,602
3/25/20143.303.343.303.341,157
3/24/20143.263.343.253.251,623
3/21/20143.353.403.303.302,168
3/20/20143.173.353.173.3514,161
3/19/20143.223.373.193.2642,141
3/18/20143.033.393.003.2019,588
3/17/20143.053.103.003.001,123
3/14/20143.023.023.003.001,372
3/13/20143.073.073.013.018,300
3/12/20143.093.263.013.0333,508
3/11/20143.273.283.113.2011,301
3/10/20143.283.293.213.2910,912
3/7/20143.093.333.093.2750,955
3/6/20143.083.123.083.123,800
Trading Center