Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	2.372	2.372	2.341	2.349	0	-0.01(-0.33%)
Apr 29, 2013	2.372	2.372	2.357	2.357	14,526	-0.01(-0.33%)
Apr 26, 2013	2.372	2.372	2.357	2.365	19,026	-0.01(-0.33%)
Apr 25, 2013	2.365	2.372	2.349	2.372	93,558	+0.02(+0.66%)
Apr 24, 2013	2.357	2.372	2.341	2.357	0	+0.01(+0.33%)
Apr 23, 2013	2.372	2.372	2.341	2.349	3,008	-0.02(-0.98%)
Apr 22, 2013	2.365	2.388	2.334	2.372	10,674	+0.00(+0.00%)
Apr 19, 2013	2.337	2.372	2.318	2.372	5,656	+0.04(+1.67%)
Apr 18, 2013	2.341	2.365	2.318	2.334	4,382	-0.01(-0.34%)
Apr 17, 2013	2.404	2.435	2.310	2.341	15,713	-0.03(-1.31%)
Apr 16, 2013	2.358	2.404	2.349	2.372	20,573	-0.02(-0.97%)
Apr 15, 2013	2.372	2.411	2.341	2.396	44,780	-0.02(-0.96%)
Apr 12, 2013	2.380	2.419	2.372	2.419	6,998	+0.03(+1.30%)
Apr 11, 2013	2.411	2.435	2.388	2.388	17,085	-0.01(-0.32%)
Apr 10, 2013	2.435	2.505	2.380	2.396	144,754	-0.02(-0.96%)
Apr 09, 2013	2.435	2.450	2.372	2.419	66,010	-0.01(-0.32%)
Apr 08, 2013	2.427	2.427	2.427	2.427	257	+0.02(+0.64%)
Apr 05, 2013	2.407	2.427	2.396	2.411	16,788	-0.02(-0.96%)
Apr 04, 2013	2.442	2.442	2.388	2.435	6,556	+0.00(+0.00%)
Apr 03, 2013	2.435	2.449	2.396	2.435	22,754	+0.00(+0.00%)
Apr 02, 2013	2.427	2.450	2.396	2.435	6,053	+0.01(+0.32%)
Apr 01, 2013	2.435	2.435	2.388	2.427	15,989	-0.01(-0.32%)
Mar 28, 2013	2.411	2.458	2.411	2.435	14,002	+0.02(+0.97%)
Mar 27, 2013	2.411	2.427	2.396	2.411	17,221	+0.00(+0.00%)
Mar 26, 2013	2.404	2.411	2.400	2.411	20,836	+0.02(+0.65%)
Mar 25, 2013	2.411	2.411	2.349	2.396	2,185	-0.01(-0.32%)
Mar 22, 2013	2.357	2.404	2.357	2.404	16,810	-0.02(-0.96%)
Mar 21, 2013	2.357	2.427	2.349	2.427	3,863	+0.02(+0.64%)
Mar 20, 2013	2.388	2.442	2.388	2.411	11,955	+0.05(+2.31%)
Mar 19, 2013	2.431	2.435	2.310	2.357	20,200	-0.12(-5.02%)
Mar 18, 2013	2.489	2.489	2.481	2.481	2,819	-0.03(-1.24%)
Mar 15, 2013	2.435	2.528	2.435	2.513	19,666	+0.10(+4.19%)
Mar 14, 2013	2.411	2.458	2.411	2.411	15,074	+0.01(+0.32%)
Mar 13, 2013	2.435	2.458	2.404	2.404	14,898	-0.03(-1.28%)
Mar 12, 2013	2.419	2.458	2.419	2.435	12,727	+0.02(+0.64%)
Mar 11, 2013	2.419	2.450	2.411	2.419	36,334	-0.03(-1.27%)
Mar 08, 2013	2.427	2.450	2.427	2.450	12,572	+0.03(+1.29%)
Mar 07, 2013	2.450	2.450	2.396	2.419	24,204	-0.03(-1.27%)
Mar 06, 2013	2.372	2.450	2.302	2.450	24,310	+0.09(+3.62%)
Mar 05, 2013	2.372	2.396	2.349	2.365	18,512	+0.00(+0.00%)
Mar 04, 2013	2.334	2.365	2.326	2.365	8,356	+0.01(+0.33%)
Mar 01, 2013	2.302	2.396	2.264	2.357	24,960	+0.05(+2.36%)
Feb 28, 2013	2.310	2.326	2.302	2.302	1,866	-0.05(-2.31%)
Feb 27, 2013	2.396	2.411	2.318	2.357	16,514	-0.03(-1.30%)
Feb 26, 2013	2.318	2.396	2.310	2.388	4,756	+0.09(+4.07%)
Feb 25, 2013	2.396	2.396	2.295	2.295	18,256	-0.08(-3.28%)
Feb 22, 2013	2.295	2.404	2.295	2.372	8,550	-0.02(-0.97%)
Feb 21, 2013	2.396	2.396	2.318	2.396	5,625	+0.01(+0.33%)
Feb 20, 2013	2.404	2.404	2.372	2.388	1,900	+0.04(+1.66%)
Feb 19, 2013	2.349	2.411	2.326	2.349	5,463	-0.02(-0.66%)
Feb 15, 2013	2.380	2.404	2.334	2.365	7,493	+0.03(+1.39%)
Feb 14, 2013	2.322	2.396	2.309	2.332	36,182	-0.02(-0.72%)
Feb 13, 2013	2.279	2.350	2.271	2.349	7,642	+0.02(+1.00%)
Feb 12, 2013	2.334	2.334	2.326	2.326	2,571	-0.01(-0.33%)
Feb 11, 2013	2.326	2.335	2.326	2.334	14,194	+0.04(+1.69%)
Feb 08, 2013	2.302	2.320	2.287	2.295	10,605	-0.05(-1.99%)
Feb 07, 2013	2.334	2.341	2.302	2.341	1,623	+0.01(+0.33%)
Feb 06, 2013	2.334	2.341	2.279	2.334	8,325	+0.00(+0.00%)
Feb 04, 2013	2.302	2.349	2.302	2.334	10,670	-0.01(-0.33%)
Feb 01, 2013	2.295	2.341	2.295	2.341	2,850	+0.05(+2.03%)
Jan 31, 2013	2.318	2.318	2.264	2.295	11,100	-0.02(-1.01%)
Jan 30, 2013	2.264	2.334	2.256	2.318	8,601	-0.01(-0.33%)
Jan 29, 2013	2.256	2.349	2.256	2.326	14,133	+0.06(+2.75%)
Jan 28, 2013	2.279	2.302	2.264	2.264	27,414	+0.00(+0.00%)
Jan 25, 2013	2.271	2.351	2.264	2.264	12,198	-0.04(-1.69%)
Jan 24, 2013	2.326	2.349	2.302	2.302	1,631	-0.04(-1.66%)
Jan 23, 2013	2.303	2.341	2.302	2.341	2,531	+0.00(+0.00%)
Jan 22, 2013	2.302	2.369	2.302	2.341	34,459	+0.02(+0.67%)
Jan 18, 2013	2.326	2.357	2.326	2.326	3,247	+0.01(+0.34%)
Jan 17, 2013	2.318	2.357	2.310	2.318	2,610	+0.00(+0.00%)
Jan 16, 2013	2.302	2.334	2.302	2.318	1,414	+0.02(+1.02%)
Jan 15, 2013	2.271	2.357	2.271	2.295	3,186	+0.02(+1.03%)
Jan 14, 2013	2.318	2.358	2.264	2.271	28,935	-0.03(-1.35%)
Jan 11, 2013	2.271	2.404	2.264	2.302	24,629	+0.05(+2.07%)
Jan 10, 2013	2.318	2.411	2.256	2.256	99,557	-0.02(-0.69%)
Jan 09, 2013	2.334	2.357	2.256	2.271	27,763	-0.06(-2.67%)
Jan 08, 2013	2.334	2.349	2.256	2.334	25,651	+0.05(+2.39%)
Jan 07, 2013	2.361	2.380	2.256	2.279	50,715	-0.06(-2.66%)
Jan 04, 2013	2.365	2.380	2.326	2.341	10,659	-0.03(-1.31%)
Jan 03, 2013	2.388	2.388	2.326	2.372	17,294	-0.01(-0.33%)
Jan 02, 2013	2.341	2.380	2.256	2.380	73,512	+0.09(+3.73%)
Dec 31, 2012	2.232	2.326	2.186	2.295	41,923	+0.05(+2.43%)
Dec 28, 2012	2.248	2.334	2.217	2.240	16,346	-0.06(-2.70%)
Dec 27, 2012	2.279	2.310	2.213	2.302	48,720	+0.02(+1.02%)
Dec 26, 2012	2.287	2.365	2.256	2.279	12,007	-0.06(-2.50%)
Dec 24, 2012	2.225	2.357	2.209	2.337	11,544	+0.04(+1.86%)
Dec 21, 2012	2.194	2.295	2.194	2.295	8,651	+0.09(+3.87%)
Dec 20, 2012	2.217	2.217	2.201	2.209	1,945	+0.01(+0.35%)
Dec 19, 2012	2.225	2.225	2.186	2.201	32,924	-0.05(-2.41%)
Dec 18, 2012	2.310	2.310	2.217	2.256	6,151	+0.00(+0.00%)
Dec 17, 2012	2.287	2.287	2.217	2.256	2,526	+0.03(+1.40%)
Dec 14, 2012	2.225	2.225	2.225	2.225	128	+0.01(+0.35%)
Dec 13, 2012	2.230	2.230	2.217	2.217	14,502	+0.00(+0.00%)
Dec 12, 2012	2.232	2.240	2.217	2.217	15,541	-0.04(-1.72%)
Dec 11, 2012	2.240	2.256	2.232	2.256	1,298	+0.01(+0.35%)
Dec 10, 2012	2.217	2.295	2.217	2.248	23,516	+0.02(+0.70%)
Dec 07, 2012	2.248	2.248	2.232	2.232	2,828	+0.02(+0.70%)
Dec 06, 2012	2.248	2.248	2.217	2.217	978	+0.04(+1.79%)
Dec 05, 2012	2.178	2.271	2.170	2.178	19,565	+0.00(+0.00%)
Dec 04, 2012	2.217	2.225	2.178	2.178	20,128	+0.03(+1.45%)
Nov 30, 2012	2.217	2.334	2.147	2.147	16,329	-0.07(-3.16%)
Nov 29, 2012	2.248	2.248	2.217	2.217	1,414	+0.01(+0.35%)
Nov 28, 2012	2.248	2.248	2.201	2.209	899	-0.01(-0.35%)
Nov 27, 2012	2.287	2.310	2.217	2.217	11,153	-0.09(-3.72%)
Nov 26, 2012	2.302	2.302	2.248	2.302	3,374	+0.05(+2.42%)
Nov 23, 2012	2.310	2.310	2.248	2.248	1,515	-0.09(-3.99%)
Nov 21, 2012	2.287	2.341	2.225	2.341	7,003	+0.01(+0.33%)
Nov 20, 2012	2.256	2.334	2.218	2.334	11,289	+0.06(+2.74%)
Nov 19, 2012	2.264	2.302	2.217	2.271	11,571	-0.02(-0.68%)
Nov 16, 2012	2.232	2.295	2.069	2.287	17,567	-0.02(-0.68%)
Nov 15, 2012	2.295	2.341	2.287	2.302	2,891	-0.04(-1.66%)
Nov 14, 2012	2.225	2.365	2.225	2.341	18,960	+0.10(+4.51%)
Nov 13, 2012	2.248	2.371	2.225	2.240	14,902	-0.05(-2.37%)
Nov 12, 2012	2.302	2.341	2.232	2.295	16,218	+0.03(+1.37%)
Nov 09, 2012	2.240	2.334	2.232	2.264	578,212	+0.03(+1.39%)
Nov 08, 2012	2.279	2.295	2.186	2.232	32,395	+0.05(+2.50%)
Nov 07, 2012	2.334	2.334	2.178	2.178	43,901	-0.16(-6.98%)
Nov 06, 2012	2.295	2.341	2.240	2.341	4,480	+0.02(+1.01%)
Nov 05, 2012	2.279	2.388	2.279	2.318	3,728	-0.01(-0.33%)
Nov 02, 2012	2.287	2.372	2.287	2.326	5,769	+0.00(+0.00%)
Nov 01, 2012	2.310	2.341	2.256	2.326	22,433	-0.05(-1.97%)
Oct 31, 2012	2.240	2.388	2.217	2.372	9,127	+0.12(+5.35%)
Oct 26, 2012	2.287	2.252	2.252	2.252	5,013	-0.01(-0.52%)
Oct 25, 2012	2.232	2.388	2.232	2.264	5,503	-0.06(-2.68%)
Oct 24, 2012	2.287	2.334	2.287	2.326	5,656	-0.01(-0.33%)
Oct 23, 2012	2.302	2.372	2.302	2.334	514	+0.00(+0.00%)
Oct 19, 2012	2.287	2.442	2.225	2.334	8,501	-0.02(-0.66%)
Oct 18, 2012	2.357	2.489	2.256	2.349	12,373	-0.02(-0.98%)
Oct 17, 2012	2.388	2.497	2.295	2.372	7,746	+0.00(+0.00%)
Oct 16, 2012	2.318	2.458	2.240	2.372	36,966	+0.05(+2.35%)
Oct 15, 2012	2.256	2.334	2.211	2.318	7,907	+0.02(+1.02%)
Oct 12, 2012	2.209	2.295	2.209	2.295	385	+0.00(+0.00%)
Oct 11, 2012	2.232	2.295	2.197	2.295	6,904	+0.01(+0.33%)
Oct 10, 2012	2.287	2.287	2.287	2.287	514	-0.02(-0.67%)
Oct 09, 2012	2.302	2.341	2.206	2.302	10,077	-0.03(-1.33%)
Oct 08, 2012	2.279	2.349	2.279	2.334	1,707	+0.04(+1.69%)
Oct 05, 2012	2.256	2.295	2.256	2.295	2,402	-0.01(-0.34%)
Oct 04, 2012	2.256	2.388	2.256	2.302	23,412	+0.09(+3.86%)
Oct 03, 2012	2.225	2.256	2.162	2.217	1,135	-0.04(-1.72%)
Oct 02, 2012	2.256	2.256	2.256	2.256	128	+0.06(+2.84%)
Oct 01, 2012	2.264	2.287	2.194	2.194	3,579	-0.12(-5.05%)
Sep 28, 2012	2.217	2.310	2.217	2.310	1,028	+0.09(+4.21%)
Sep 27, 2012	2.309	2.309	2.201	2.217	408	+0.02(+0.71%)
Sep 26, 2012	2.186	2.271	2.186	2.201	1,015	-0.02(-1.05%)
Sep 25, 2012	2.178	2.310	2.139	2.225	5,913	+0.05(+2.14%)
Sep 24, 2012	2.174	2.271	2.174	2.178	19,868	+0.00(+0.00%)
Sep 21, 2012	2.178	2.271	2.139	2.178	22,138	+0.02(+1.08%)
Sep 20, 2012	2.162	2.240	2.069	2.155	15,244	-0.02(-1.07%)
Sep 19, 2012	2.217	2.236	2.178	2.178	11,577	-0.06(-2.78%)
Sep 18, 2012	2.287	2.302	2.194	2.240	14,883	-0.03(-1.37%)
Sep 17, 2012	2.310	2.310	2.248	2.271	2,204	-0.02(-1.02%)
Sep 14, 2012	2.240	2.295	2.240	2.295	2,956	+0.01(+0.34%)
Sep 13, 2012	2.194	2.310	2.194	2.287	4,589	+0.06(+2.80%)
Sep 12, 2012	2.232	2.279	2.225	2.225	3,237	+0.00(+0.00%)
Sep 11, 2012	2.287	2.287	2.217	2.225	19,455	-0.07(-3.05%)
Sep 10, 2012	2.271	2.295	2.218	2.295	7,070	-0.01(-0.34%)
Sep 07, 2012	2.287	2.310	2.240	2.302	9,661	+0.03(+1.37%)
Sep 06, 2012	2.248	2.318	2.201	2.271	10,028	+0.02(+0.69%)
Sep 05, 2012	2.279	2.310	2.256	2.256	3,729	+0.00(+0.00%)
Sep 04, 2012	2.256	2.295	2.248	2.256	4,499	-0.05(-2.03%)
Aug 31, 2012	2.271	2.318	2.186	2.302	10,379	+0.01(+0.34%)
Aug 30, 2012	2.178	2.295	2.178	2.295	100,903	+0.08(+3.51%)
Aug 29, 2012	2.194	2.217	2.178	2.217	13,664	-0.04(-1.72%)
Aug 27, 2012	2.248	2.256	2.217	2.256	6,129	+0.04(+1.75%)
Aug 23, 2012	2.217	2.217	2.217	2.217	14,655	+0.01(+0.35%)
Aug 22, 2012	2.217	2.217	2.201	2.209	14,021	-0.01(-0.35%)
Aug 21, 2012	2.310	2.310	2.217	2.217	9,193	-0.04(-1.72%)
Aug 20, 2012	2.155	2.256	2.147	2.256	3,485	-0.02(-0.69%)
Aug 17, 2012	2.217	2.271	2.217	2.271	4,628	-0.04(-1.68%)
Aug 16, 2012	2.279	2.318	2.225	2.310	4,602	+0.03(+1.36%)
Aug 15, 2012	2.271	2.279	2.238	2.279	1,031	+0.06(+2.81%)
Aug 14, 2012	2.236	2.264	2.217	2.217	5,399	-0.00(-0.05%)
Aug 13, 2012	2.217	2.218	2.217	2.218	1,992	-0.03(-1.34%)
Aug 10, 2012	2.217	2.248	2.217	2.248	642	-0.00(-0.18%)
Aug 09, 2012	2.217	2.252	2.194	2.252	7,713	+0.04(+1.59%)
Aug 08, 2012	2.217	2.218	2.194	2.217	18,355	+0.00(+0.00%)
Aug 07, 2012	2.209	2.279	2.201	2.217	3,192	+0.04(+1.79%)
Aug 06, 2012	2.264	2.264	2.139	2.178	9,144	-0.05(-2.10%)
Aug 03, 2012	2.279	2.279	2.225	2.225	1,748	+0.01(+0.35%)
Aug 02, 2012	2.271	2.273	2.217	2.217	771	-0.09(-3.94%)
Aug 01, 2012	2.271	2.325	2.201	2.308	1,883	+0.02(+0.92%)
Jul 31, 2012	2.217	2.334	2.217	2.287	21,755	+0.07(+3.16%)
Jul 30, 2012	2.201	2.279	2.201	2.217	16,025	-0.05(-2.40%)
Jul 27, 2012	2.217	2.318	2.201	2.271	8,741	-0.05(-2.34%)
Jul 26, 2012	2.186	2.326	2.186	2.326	3,471	+0.12(+5.65%)
Jul 25, 2012	2.201	2.232	2.194	2.201	14,003	+0.00(+0.00%)
Jul 24, 2012	2.217	2.217	2.186	2.201	10,608	+0.02(+0.71%)
Jul 23, 2012	2.225	2.302	2.178	2.186	8,831	-0.14(-6.02%)
Jul 20, 2012	2.178	2.326	2.178	2.326	34,306	+0.15(+6.79%)
Jul 19, 2012	2.178	2.178	2.178	2.178	6,456	-0.02(-1.06%)
Jul 18, 2012	2.178	2.209	2.178	2.201	5,502	-0.03(-1.39%)
Jul 17, 2012	2.217	2.240	2.155	2.232	18,098	+0.00(+0.00%)
Jul 16, 2012	2.217	2.232	2.217	2.232	2,541	+0.00(+0.00%)
Jul 13, 2012	2.162	2.256	2.139	2.232	14,632	+0.01(+0.35%)
Jul 12, 2012	2.155	2.225	2.116	2.225	2,442	+0.02(+1.06%)
Jul 11, 2012	2.225	2.225	2.116	2.201	2,413	+0.02(+0.71%)
Jul 10, 2012	2.186	2.225	2.108	2.186	5,585	+0.01(+0.35%)
Jul 09, 2012	2.225	2.225	2.178	2.178	2,535	-0.04(-1.75%)
Jul 06, 2012	2.225	2.225	2.201	2.217	5,363	+0.00(+0.00%)
Jul 05, 2012	2.139	2.225	2.139	2.217	19,418	+0.12(+5.56%)
Jul 02, 2012	2.100	2.100	2.100	2.100	0	-0.09(-4.26%)
Jun 29, 2012	2.209	2.217	2.194	2.194	3,342	+0.01(+0.36%)
Jun 28, 2012	2.147	2.186	2.147	2.186	1,482	-0.02(-0.71%)
Jun 27, 2012	2.170	2.217	2.061	2.201	16,735	-0.01(-0.35%)
Jun 26, 2012	2.085	2.209	2.085	2.209	7,053	+0.11(+5.19%)
Jun 25, 2012	2.015	2.131	2.015	2.100	27,763	+0.10(+5.06%)
Jun 22, 2012	2.178	2.225	1.999	1.999	85,283	-0.09(-4.46%)
Jun 21, 2012	2.225	2.225	2.092	2.092	3,342	-0.09(-3.93%)
Jun 20, 2012	2.092	2.178	2.092	2.178	16,199	+0.04(+1.82%)
Jun 19, 2012	2.116	2.170	2.069	2.139	14,737	+0.01(+0.36%)
Jun 18, 2012	2.046	2.131	2.037	2.131	1,092	+0.10(+4.98%)
Jun 15, 2012	2.054	2.139	2.030	2.030	16,324	-0.01(-0.38%)
Jun 14, 2012	2.069	2.139	2.038	2.038	7,458	-0.14(-6.56%)
Jun 13, 2012	2.139	2.181	2.100	2.181	7,970	+0.02(+0.86%)
Jun 12, 2012	2.077	2.162	2.077	2.162	3,323	+0.08(+3.73%)
Jun 10, 2012		2.085	2.085	2.085	0	+0.00(+0.00%)
Jun 08, 2012	2.069	2.139	2.069	2.085	2,314	+0.02(+1.13%)
Jun 07, 2012	2.124	2.155	2.038	2.061	12,110	-0.06(-2.93%)
Jun 06, 2012	2.100	2.124	2.022	2.124	2,754	+0.10(+5.00%)
Jun 05, 2012	2.170	2.201	2.022	2.022	19,300	-0.19(-8.45%)
Jun 04, 2012	2.054	2.209	2.054	2.209	27,764	+0.17(+8.39%)
May 31, 2012	2.038	2.038	2.038	2.038	0	-0.05(-2.24%)
May 30, 2012	2.015	2.092	2.015	2.085	4,368	+0.06(+3.08%)
May 29, 2012	2.046	2.108	2.022	2.022	3,942	+0.00(+0.00%)
May 25, 2012	2.092	2.139	2.022	2.022	12,167	-0.09(-4.06%)
May 24, 2012	2.100	2.162	2.022	2.108	35,610	+0.01(+0.37%)
May 23, 2012	2.186	2.194	2.061	2.100	40,387	-0.13(-5.92%)
May 22, 2012	2.264	2.316	2.100	2.232	19,257	-0.06(-2.72%)
May 21, 2012	2.217	2.302	2.139	2.295	164,662	+0.09(+4.24%)
May 18, 2012	2.186	2.209	2.119	2.201	15,210	-0.02(-1.05%)
May 17, 2012	2.287	2.295	2.116	2.225	16,316	-0.01(-0.35%)
May 16, 2012	2.334	2.334	2.232	2.232	15,748	-0.14(-5.90%)
May 15, 2012	2.295	2.396	2.225	2.372	14,095	+0.04(+1.67%)
May 14, 2012	2.341	2.365	2.271	2.334	14,690	+0.00(+0.00%)
May 11, 2012	2.326	2.396	2.271	2.334	3,406	-0.05(-2.28%)
May 10, 2012	2.396	2.396	2.271	2.388	22,696	+0.02(+0.66%)
May 09, 2012	2.271	2.372	2.256	2.372	21,854	+0.10(+4.45%)
May 08, 2012	2.232	2.271	2.194	2.271	16,274	+0.02(+0.69%)
May 07, 2012	2.295	2.325	2.217	2.256	38,187	-0.02(-1.02%)
May 04, 2012	2.310	2.323	2.256	2.279	46,639	-0.05(-2.01%)
May 03, 2012	2.404	2.411	2.310	2.326	28,056	-0.06(-2.61%)
May 02, 2012	2.396	2.396	2.365	2.388	27,783	+0.03(+1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Ameriserv Financial (NQ: ASRV )

Historical Prices

Popular Pages