AMERICAN SHARED HOSPITAL (NY: AMS)
2.160 USD  +0.010 (+0.47%)
Streaming Delayed Price  /  Updated: 9:46 AM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 2.070 2.170 2.070 2.150 6,705 +0.03(+1.42%)
Sep 12, 2014 2.080 2.120 2.080 2.120 4,702 -0.03(-1.40%)
Sep 11, 2014 2.110 2.160 2.060 2.150 18,052 +0.02(+0.94%)
Sep 10, 2014 2.200 2.130 2.130 7,221 +0.04(+1.91%)
Sep 09, 2014 2.120 2.120 2.090 2.090 25,442 +0.00(+0.00%)
Sep 08, 2014 2.160 2.182 2.090 2.090 5,052 -0.08(-3.69%)
Sep 05, 2014 2.100 2.410 2.100 2.170 15,388 +0.06(+2.84%)
Sep 04, 2014 2.180 2.330 2.050 2.110 37,152 -0.10(-4.52%)
Sep 03, 2014 2.190 2.290 2.160 2.210 13,415 -0.05(-2.21%)
Sep 02, 2014 2.290 2.320 2.250 2.260 19,100 -0.04(-1.61%)
Aug 29, 2014 2.297 2.297 2.297 0 +0.07(+3.00%)
Aug 28, 2014 2.320 2.360 2.060 2.230 21,015 -0.12(-5.17%)
Aug 27, 2014 2.360 2.400 2.330 2.352 3,248 +0.01(+0.50%)
Aug 26, 2014 2.400 2.400 2.333 2.340 3,496 +0.01(+0.43%)
Aug 25, 2014 2.400 2.400 2.330 2.330 5,828 -0.07(-2.92%)
Aug 22, 2014 2.420 2.420 2.400 2.400 5,222 -0.01(-0.41%)
Aug 21, 2014 2.420 2.440 2.410 2.410 7,007 -0.04(-1.63%)
Aug 20, 2014 2.430 2.480 2.410 2.450 5,550 +0.02(+0.82%)
Aug 19, 2014 2.470 2.590 2.430 2.430 5,413 -0.08(-3.19%)
Aug 18, 2014 2.360 2.550 2.360 2.510 7,368 +0.15(+6.36%)
Aug 15, 2014 2.395 2.550 2.380 2.360 53,464 -0.18(-7.09%)
Aug 14, 2014 2.600 2.718 2.460 2.540 12,035 -0.16(-5.93%)
Aug 13, 2014 2.510 3.040 2.510 2.700 86,401 +0.06(+2.28%)
Aug 12, 2014 2.600 2.640 2.570 2.640 4,120 +0.02(+0.76%)
Aug 11, 2014 2.550 2.620 2.540 2.620 11,712 +0.02(+0.77%)
Aug 08, 2014 2.660 2.660 2.560 2.600 2,124 +0.00(+0.00%)
Aug 07, 2014 2.720 35 +0.00(+0.00%)
Aug 06, 2014 2.720 75 +0.00(+0.00%)
Aug 05, 2014 2.790 2.790 2.660 2.720 2,875 -0.15(-5.23%)
Aug 04, 2014 2.870 2.870 2.870 2.870 1,856 +0.00(+0.00%)
Aug 01, 2014 2.730 2.870 2.730 2.870 5,394 +0.04(+1.41%)
Jul 30, 2014 2.830 2.830 2.830 0 +0.04(+1.44%)
Jul 29, 2014 2.887 2.887 2.790 2.790 3,864 -0.08(-2.79%)
Jul 28, 2014 2.870 2.870 2.770 2.870 1,200 +0.07(+2.50%)
Jul 25, 2014 2.790 2.850 2.790 2.800 2,548 -0.18(-6.04%)
Jul 24, 2014 2.780 2.980 2.780 2.980 557 +0.12(+4.38%)
Jul 23, 2014 3.100 3.100 2.760 2.855 29,777 -0.08(-2.89%)
Jul 22, 2014 2.790 3.150 2.790 2.940 48,600 +0.19(+6.91%)
Jul 21, 2014 2.650 2.840 2.510 2.750 41,721 +0.05(+1.85%)
Jul 18, 2014 2.970 2.970 2.700 2.700 11,030 -0.26(-8.78%)
Jul 17, 2014 3.000 3.000 2.960 2.960 3,764 -0.04(-1.33%)
Jul 16, 2014 2.880 3.040 2.880 3.000 4,879 +0.12(+4.16%)
Jul 15, 2014 2.750 3.000 2.630 2.880 47,396 +0.18(+6.67%)
Jul 14, 2014 3.090 3.090 2.560 2.700 29,892 -0.14(-5.09%)
Jul 11, 2014 2.460 3.200 2.460 2.845 89,204 +0.32(+12.89%)
Jul 10, 2014 2.470 2.560 2.468 2.520 12,533 -0.11(-4.18%)
Jul 09, 2014 2.620 2.630 2.620 2.630 407 +0.09(+3.54%)
Jul 08, 2014 2.600 2.600 2.540 2.540 812 -0.13(-4.94%)
Jul 07, 2014 2.640 2.740 2.640 2.672 2,460 +0.04(+1.47%)
Jul 03, 2014 2.633 2.633 2.633 0 +0.02(+0.90%)
Jul 02, 2014 2.744 2.810 2.540 2.610 19,281 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here