Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.450 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 1.906 1.906 1.865 1.865 20,569 +0.02(+1.14%)
Apr 28, 2011 1.906 1.906 1.805 1.844 3,994 -0.08(-4.05%)
Apr 27, 2011 1.797 1.921 1.774 1.921 50,584 +0.12(+6.93%)
Apr 26, 2011 1.844 1.898 1.797 1.797 8,711 -0.09(-4.55%)
Apr 25, 2011 1.797 1.937 1.797 1.882 29,943 +0.07(+3.86%)
Apr 21, 2011 1.812 1.812 1.696 1.812 17,676 +0.00(+0.00%)
Apr 20, 2011 1.711 1.828 1.704 1.812 29,308 +0.05(+3.10%)
Apr 19, 2011 1.781 1.826 1.758 1.758 61,506 +0.04(+2.26%)
Apr 18, 2011 1.828 1.828 1.649 1.719 15,167 -0.03(-1.78%)
Apr 15, 2011 1.750 1.789 1.735 1.750 15,915 +0.00(+0.00%)
Apr 14, 2011 1.742 1.789 1.735 1.750 17,355 -0.04(-2.17%)
Apr 13, 2011 1.789 1.789 1.746 1.789 1,860 +0.00(+0.00%)
Apr 12, 2011 1.742 1.789 1.735 1.789 2,756 +0.02(+0.88%)
Apr 11, 2011 1.805 1.805 1.774 1.774 2,314 +0.00(+0.00%)
Apr 08, 2011 1.774 1.797 1.731 1.774 13,663 -0.02(-0.87%)
Apr 07, 2011 1.750 1.789 1.727 1.789 2,956 +0.04(+2.23%)
Apr 06, 2011 1.727 1.774 1.727 1.750 8,299 +0.02(+1.35%)
Apr 05, 2011 1.727 1.750 1.704 1.727 7,970 -0.02(-0.89%)
Apr 04, 2011 1.740 1.750 1.665 1.742 13,987 -0.04(-2.31%)
Apr 01, 2011 1.812 1.945 1.735 1.784 36,267 -0.06(-3.25%)
Mar 31, 2011 1.750 1.844 1.742 1.844 69,775 +0.10(+5.80%)
Mar 30, 2011 1.719 1.750 1.719 1.742 3,575 +0.01(+0.81%)
Mar 29, 2011 1.735 1.789 1.711 1.728 20,607 +0.02(+1.46%)
Mar 28, 2011 1.704 1.758 1.665 1.704 8,199 -0.05(-2.67%)
Mar 25, 2011 1.704 1.750 1.704 1.750 4,415 +0.00(+0.00%)
Mar 24, 2011 1.735 1.750 1.735 1.750 2,395 +0.02(+0.90%)
Mar 23, 2011 1.672 1.735 1.618 1.735 5,608 +0.02(+1.36%)
Mar 22, 2011 1.711 1.711 1.693 1.711 35,452 +0.02(+1.38%)
Mar 21, 2011 1.680 1.704 1.626 1.688 17,293 -0.02(-1.36%)
Mar 18, 2011 1.665 1.711 1.641 1.711 18,746 +0.02(+1.38%)
Mar 17, 2011 1.704 1.704 1.602 1.688 6,530 -0.02(-1.36%)
Mar 15, 2011 1.711 1.711 1.711 1.711 0 +0.00(+0.00%)
Mar 14, 2011 1.688 1.711 1.672 1.711 11,336 +0.02(+1.38%)
Mar 11, 2011 1.672 1.711 1.672 1.688 29,668 +0.00(+0.00%)
Mar 10, 2011 1.672 1.688 1.665 1.688 1,414 +0.02(+0.93%)
Mar 09, 2011 1.711 1.711 1.672 1.672 2,314 -0.08(-4.44%)
Mar 08, 2011 1.696 1.750 1.696 1.750 1,157 +0.05(+3.21%)
Mar 07, 2011 1.735 1.758 1.657 1.696 56,809 -0.06(-3.54%)
Mar 04, 2011 1.750 1.774 1.679 1.758 11,450 -0.01(-0.44%)
Mar 03, 2011 1.750 1.766 1.750 1.766 1,542 +0.04(+2.25%)
Mar 02, 2011 1.688 1.742 1.670 1.727 4,945 +0.01(+0.45%)
Mar 01, 2011 1.672 1.742 1.634 1.719 8,657 -0.01(-0.45%)
Feb 28, 2011 1.696 1.727 1.657 1.727 2,329 +0.05(+2.78%)
Feb 25, 2011 1.696 1.719 1.672 1.680 11,548 +0.02(+1.41%)
Feb 24, 2011 1.657 1.657 1.634 1.657 5,785 +0.02(+0.95%)
Feb 23, 2011 1.680 1.711 1.618 1.641 47,941 -0.05(-3.21%)
Feb 22, 2011 1.719 1.719 1.618 1.696 7,223 +0.01(+0.41%)
Feb 18, 2011 1.688 1.828 1.649 1.689 2,056 -0.02(-1.32%)
Feb 17, 2011 1.665 1.828 1.665 1.711 11,059 -0.06(-3.51%)
Feb 16, 2011 1.680 1.774 1.595 1.774 44,714 +0.09(+5.56%)
Feb 15, 2011 1.680 1.680 1.649 1.680 642 +0.04(+2.37%)
Feb 14, 2011 1.672 1.711 1.634 1.641 18,138 -0.03(-1.86%)
Feb 11, 2011 1.602 1.719 1.602 1.672 18,225 +0.06(+3.86%)
Feb 10, 2011 1.672 1.672 1.602 1.610 4,826 -0.04(-2.36%)
Feb 09, 2011 1.635 1.680 1.635 1.649 7,654 -0.01(-0.56%)
Feb 08, 2011 1.614 1.687 1.614 1.658 12,340 +0.07(+4.50%)
Feb 07, 2011 1.610 1.633 1.579 1.587 13,881 -0.05(-2.85%)
Feb 04, 2011 1.587 1.634 1.571 1.634 1,815 +0.01(+0.48%)
Feb 03, 2011 1.579 1.633 1.540 1.626 22,879 +0.02(+0.97%)
Feb 02, 2011 1.626 1.626 1.540 1.610 7,113 +0.05(+2.98%)
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.