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

Ameriserv Financial (NQ: ASRV )

2.450 UNCHANGED
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 30, 2012 2.318 2.318 2.264 2.295 15,209 +0.03(+1.37%)
Apr 27, 2012 2.295 2.310 2.256 2.264 17,355 -0.02(-0.68%)
Apr 26, 2012 2.232 2.295 2.188 2.279 43,355 +0.08(+3.53%)
Apr 25, 2012 2.209 2.225 2.178 2.201 21,781 -0.01(-0.35%)
Apr 24, 2012 2.178 2.225 2.061 2.209 9,447 +0.02(+1.07%)
Apr 23, 2012 2.170 2.232 2.170 2.186 11,964 +0.02(+0.72%)
Apr 20, 2012 2.131 2.217 2.131 2.170 41,201 +0.08(+3.72%)
Apr 19, 2012 2.077 2.092 1.945 2.092 10,253 +0.01(+0.71%)
Apr 18, 2012 1.991 2.092 1.991 2.078 8,118 -0.03(-1.34%)
Apr 17, 2012 2.116 2.170 2.046 2.106 23,644 -0.00(-0.10%)
Apr 16, 2012 2.085 2.108 1.960 2.108 7,224 +0.00(+0.00%)
Apr 13, 2012 1.991 2.108 1.945 2.108 22,676 +0.09(+4.23%)
Apr 12, 2012 2.007 2.022 1.945 2.022 13,015 +0.00(+0.00%)
Apr 11, 2012 2.022 2.046 1.991 2.022 10,386 +0.04(+2.12%)
Apr 10, 2012 2.077 2.077 1.952 1.980 23,807 -0.10(-4.64%)
Apr 09, 2012 2.077 2.124 2.077 2.077 11,894 +0.00(+0.00%)
Apr 05, 2012 2.085 2.126 2.077 2.077 1,644 +0.00(+0.00%)
Apr 04, 2012 2.124 2.124 2.077 2.077 2,911 -0.08(-3.61%)
Apr 03, 2012 2.077 2.155 2.077 2.155 2,955 +0.12(+5.73%)
Apr 02, 2012 2.092 2.178 2.029 2.038 14,960 -0.09(-4.21%)
Mar 30, 2012 2.100 2.139 2.015 2.127 10,027 +0.07(+3.20%)
Mar 29, 2012 2.131 2.177 2.061 2.061 1,554 -0.12(-5.35%)
Mar 28, 2012 2.061 2.178 2.061 2.178 3,640 +0.09(+4.48%)
Mar 27, 2012 2.139 2.139 2.015 2.085 10,113 +0.02(+0.75%)
Mar 26, 2012 2.054 2.124 2.046 2.069 17,748 +0.01(+0.59%)
Mar 23, 2012 2.085 2.155 2.007 2.057 8,568 -0.00(-0.21%)
Mar 22, 2012 2.139 2.178 2.061 2.061 17,800 -0.07(-3.28%)
Mar 21, 2012 2.108 2.201 2.092 2.131 4,693 -0.01(-0.36%)
Mar 20, 2012 2.116 2.194 2.061 2.139 3,342 +0.00(+0.00%)
Mar 19, 2012 2.077 2.201 2.061 2.139 7,015 -0.03(-1.43%)
Mar 16, 2012 2.201 2.201 2.061 2.170 22,096 +0.03(+1.45%)
Mar 15, 2012 2.116 2.217 2.100 2.139 8,448 +0.08(+3.77%)
Mar 14, 2012 2.170 2.170 2.061 2.061 33,872 -0.07(-3.28%)
Mar 13, 2012 2.109 2.264 2.030 2.131 61,393 +0.00(+0.00%)
Mar 12, 2012 2.100 2.147 2.072 2.131 18,238 +0.03(+1.48%)
Mar 09, 2012 2.108 2.139 2.038 2.100 20,120 -0.00(-0.00%)
Mar 08, 2012 2.077 2.139 2.061 2.100 25,280 +0.00(+0.00%)
Mar 07, 2012 2.085 2.139 2.061 2.100 43,235 +0.00(+0.00%)
Mar 06, 2012 2.069 2.139 2.061 2.100 28,571 -0.02(-1.10%)
Mar 05, 2012 2.046 2.131 2.046 2.124 10,798 +0.03(+1.49%)
Mar 02, 2012 2.108 2.108 2.061 2.092 17,910 -0.01(-0.37%)
Mar 01, 2012 1.991 2.100 1.991 2.100 13,547 +0.14(+7.14%)
Feb 29, 2012 1.999 2.002 1.960 1.960 30,351 -0.06(-3.08%)
Feb 28, 2012 1.984 2.054 1.984 2.022 9,864 -0.02(-1.14%)
Feb 27, 2012 2.054 2.054 1.999 2.046 9,927 +0.00(+0.00%)
Feb 24, 2012 2.007 2.046 1.882 2.046 69,813 +0.06(+3.14%)
Feb 23, 2012 1.859 2.038 1.859 1.984 8,824 +0.00(+0.00%)
Feb 22, 2012 2.030 2.044 1.984 1.984 15,813 -0.02(-0.78%)
Feb 21, 2012 1.976 2.054 1.929 1.999 35,002 +0.02(+1.18%)
Feb 17, 2012 1.836 1.984 1.828 1.976 45,321 +0.15(+8.08%)
Feb 16, 2012 1.828 1.867 1.805 1.828 78,581 +0.08(+4.44%)
Feb 15, 2012 1.828 1.828 1.750 1.750 12,367 -0.08(-4.26%)
Feb 14, 2012 1.789 1.828 1.789 1.828 10,629 +0.02(+0.86%)
Feb 13, 2012 1.762 1.812 1.758 1.812 5,500 +0.02(+1.30%)
Feb 10, 2012 1.805 1.805 1.774 1.789 18,589 -0.03(-1.71%)
Feb 09, 2012 1.778 1.820 1.774 1.820 12,182 +0.05(+3.08%)
Feb 08, 2012 1.766 1.781 1.742 1.766 68,170 +0.01(+0.44%)
Feb 07, 2012 1.742 1.789 1.696 1.758 23,078 +0.02(+0.89%)
Feb 06, 2012 1.810 1.810 1.742 1.742 184,182 -0.05(-2.60%)
Feb 03, 2012 1.727 1.789 1.672 1.789 25,454 +0.07(+4.07%)
Feb 02, 2012 1.766 1.766 1.711 1.719 21,083 -0.07(-3.91%)
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.