Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:12PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Air Methods Corp. (AIRM)

At 4:00PM ET: 35.03   1.18 (3.49%)

MORE ON AIRM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 33.96 34.15 33.66 33.85 43,400 33.85 19-Nov-09 34.54 34.76 33.64 34.12 58,600 34.12 18-Nov-09 35.34 35.43 34.63 35.02 35,000 35.02 17-Nov-09 34.87 35.63 34.87 35.24 80,500 35.24 16-Nov-09 34.48 35.49 34.48 35.09 87,300 35.09 13-Nov-09 34.01 34.53 33.61 34.45 57,800 34.45 12-Nov-09 35.10 35.32 33.60 34.01 78,400 34.01 11-Nov-09 34.91 35.14 34.35 34.97 24,400 34.97 10-Nov-09 33.15 34.88 33.15 34.57 97,600 34.57 9-Nov-09 34.88 35.93 33.77 34.10 174,800 34.10 6-Nov-09 33.86 35.59 32.57 34.55 306,900 34.55 5-Nov-09 30.31 32.72 30.31 32.69 196,700 32.69 4-Nov-09 28.51 31.30 28.49 30.02 108,000 30.02 3-Nov-09 29.49 29.57 27.19 28.51 151,700 28.51 2-Nov-09 30.60 31.26 29.24 29.75 108,100 29.75 30-Oct-09 31.74 31.92 30.15 30.54 136,300 30.54 29-Oct-09 32.31 32.32 31.48 31.99 60,500 31.99 28-Oct-09 32.32 33.25 32.00 32.12 81,300 32.12 27-Oct-09 33.45 33.45 32.54 33.00 70,000 33.00 26-Oct-09 32.78 33.67 32.66 33.23 86,600 33.23 23-Oct-09 33.17 33.90 32.68 32.83 40,400 32.83 22-Oct-09 32.58 33.22 32.06 33.13 64,400 33.13 21-Oct-09 32.84 32.93 32.43 32.67 71,200 32.67 20-Oct-09 32.77 32.86 32.60 32.81 57,000 32.81 19-Oct-09 32.95 33.25 32.37 32.90 43,300 32.90 16-Oct-09 32.88 33.09 32.52 32.77 56,400 32.77 15-Oct-09 33.26 33.87 32.30 33.04 113,800 33.04 14-Oct-09 33.32 33.93 33.19 33.34 72,600 33.34 13-Oct-09 32.80 33.06 32.56 33.02 50,300 33.02 12-Oct-09 32.90 33.22 32.53 32.93 32,800 32.93 9-Oct-09 32.96 33.37 32.58 32.94 54,600 32.94 8-Oct-09 32.60 33.22 32.44 32.89 59,200 32.89 7-Oct-09 33.01 33.01 32.31 32.52 24,300 32.52 6-Oct-09 32.35 33.18 32.13 33.01 44,400 33.01 5-Oct-09 32.04 32.95 31.65 32.29 61,600 32.29 2-Oct-09 31.77 32.32 31.51 32.13 43,000 32.13 1-Oct-09 32.54 32.93 31.44 31.90 56,000 31.90 30-Sep-09 33.00 33.13 31.44 32.57 156,000 32.57 29-Sep-09 33.00 33.39 32.98 33.08 49,200 33.08 28-Sep-09 33.00 33.51 32.59 33.43 57,700 33.43 25-Sep-09 33.44 33.91 32.86 32.88 46,000 32.88 24-Sep-09 35.06 35.08 32.69 33.62 117,000 33.62 23-Sep-09 35.37 35.57 34.85 35.02 52,700 35.02 22-Sep-09 35.60 35.64 35.03 35.35 54,600 35.35 21-Sep-09 34.59 35.87 34.26 35.51 90,500 35.51 18-Sep-09 34.28 34.89 34.28 34.61 65,400 34.61 17-Sep-09 33.66 34.31 33.66 34.28 52,800 34.28 16-Sep-09 34.05 34.05 33.59 33.80 50,400 33.80 15-Sep-09 34.36 34.44 33.80 33.99 52,200 33.99 14-Sep-09 34.05 34.52 34.00 34.51 50,500 34.51 11-Sep-09 34.71 34.71 34.00 34.35 44,000 34.35 10-Sep-09 34.84 35.20 34.03 34.78 64,200 34.78 9-Sep-09 34.17 35.34 34.17 34.76 72,100 34.76 8-Sep-09 34.44 34.71 33.67 34.29 50,800 34.29 4-Sep-09 33.68 34.44 33.21 34.32 39,200 34.32 3-Sep-09 34.20 34.74 33.40 33.64 83,800 33.64 2-Sep-09 34.25 35.00 34.15 34.25 107,900 34.25 1-Sep-09 34.14 35.35 34.04 34.58 113,600 34.58 31-Aug-09 34.35 34.56 33.50 34.13 107,700 34.13 28-Aug-09 35.26 35.48 34.35 34.66 60,800 34.66 27-Aug-09 34.51 34.98 34.20 34.76 85,600 34.76 26-Aug-09 34.65 34.90 33.89 34.26 71,900 34.26 25-Aug-09 34.30 34.84 34.10 34.57 56,000 34.57 24-Aug-09 35.00 35.00 34.03 34.30 70,500 34.30 21-Aug-09 35.00 36.38 34.50 34.88 267,500 34.88 20-Aug-09 33.31 34.90 33.17 34.65 147,800 34.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions