AMERICAN SHARED HOSPITAL (NY: AMS)
2.940 USD  +0.190 (+6.91%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 2.610 2.840 2.511 2.610 25,409 +0.01(+0.31%)
Jun 30, 2014 2.590 2.760 2.590 2.602 6,257 +0.00(+0.08%)
Jun 27, 2014 2.740 2.900 2.540 2.600 29,520 -0.10(-3.70%)
Jun 26, 2014 2.590 2.700 2.410 2.700 47,405 +0.05(+1.89%)
Jun 25, 2014 2.570 2.650 2.500 2.650 3,863 +0.09(+3.51%)
Jun 24, 2014 2.600 2.610 2.560 2.560 4,477 -0.04(-1.54%)
Jun 23, 2014 2.560 2.600 2.530 2.600 811 -0.04(-1.46%)
Jun 20, 2014 2.600 2.659 2.550 2.639 4,367 +0.03(+1.10%)
Jun 19, 2014 2.690 2.700 2.610 2.610 3,201 -0.04(-1.51%)
Jun 18, 2014 2.660 2.660 2.600 2.650 1,863 -0.04(-1.49%)
Jun 17, 2014 2.540 2.700 2.520 2.690 13,376 +0.15(+5.91%)
Jun 16, 2014 2.540 2.540 2.540 2.540 166 -0.01(-0.39%)
Jun 13, 2014 2.539 2.550 2.539 2.550 5,495 +0.05(+2.04%)
Jun 12, 2014 2.460 2.499 2.400 2.499 8,900 +0.10(+4.12%)
Jun 11, 2014 2.526 2.526 2.350 2.400 8,382 -0.03(-1.23%)
Jun 10, 2014 2.410 2.430 2.410 2.430 3,713 -0.01(-0.41%)
Jun 06, 2014 2.500 2.598 2.410 2.440 4,277 -0.11(-4.31%)
Jun 05, 2014 2.620 2.620 2.515 2.550 700 -0.02(-0.78%)
Jun 04, 2014 2.460 2.590 2.350 2.570 5,337 +0.02(+0.78%)
Jun 03, 2014 2.460 2.830 2.270 2.550 138,968 +0.05(+2.00%)
Jun 02, 2014 2.500 2.500 2.500 2.500 200 +0.09(+3.55%)
May 29, 2014 2.414 2.414 2.414 2.414 0 -0.02(-0.65%)
May 28, 2014 2.580 2.580 2.420 2.430 5,712 -0.08(-3.19%)
May 27, 2014 2.520 2.520 2.510 2.510 550 -0.08(-3.09%)
May 23, 2014 2.590 2.590 2.590 0 -0.06(-2.26%)
May 22, 2014 2.650 2.690 2.520 2.650 6,950 +0.05(+1.92%)
May 21, 2014 2.660 2.700 2.380 2.600 77,215 -0.10(-3.70%)
May 20, 2014 2.500 2.800 2.340 2.700 83,691 +0.19(+7.57%)
May 19, 2014 2.620 2.620 2.510 2.510 1,501 +0.00(+0.00%)
May 16, 2014 2.500 2.800 2.500 2.510 28,316 +0.05(+2.03%)
May 15, 2014 2.790 2.790 2.420 2.460 69,563 -0.26(-9.56%)
May 14, 2014 2.740 2.740 2.720 2.720 6,398 -0.07(-2.51%)
May 13, 2014 2.670 2.790 2.614 2.790 8,682 +0.14(+5.28%)
May 12, 2014 2.800 2.800 2.610 2.650 4,516 -0.11(-4.15%)
May 09, 2014 2.765 2.765 2.765 2.765 71 +0.00(+0.00%)
May 08, 2014 2.765 2.765 2.765 2.765 200 +0.00(+0.17%)
May 07, 2014 2.760 2.760 2.760 2.760 539 +0.03(+1.10%)
May 06, 2014 2.780 2.780 2.730 2.730 400 -0.04(-1.44%)
May 05, 2014 2.730 2.780 2.730 2.770 700 +0.01(+0.34%)
May 02, 2014 2.780 2.780 2.761 2.761 1,822 -0.06(-2.10%)
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