Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.746 -0.004 (-0.14%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 17, 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 (%)
Jul 30, 2010 1.322 1.470 1.304 1.470 5,349 +0.15(+11.18%)
Jul 29, 2010 1.400 1.400 1.322 1.322 385 -0.08(-5.56%)
Jul 28, 2010 1.330 1.400 1.330 1.400 18,102 +0.10(+7.78%)
Jul 27, 2010 1.338 1.400 1.245 1.299 24,411 -0.06(-4.57%)
Jul 26, 2010 1.322 1.408 1.159 1.361 37,361 +0.04(+2.83%)
Jul 23, 2010 1.324 1.324 1.324 1.324 168 -0.06(-4.39%)
Jul 22, 2010 1.400 1.400 1.385 1.385 2,442 +0.01(+0.57%)
Jul 20, 2010 1.315 1.377 1.377 1.377 18,383 +0.06(+4.74%)
Jul 19, 2010 1.167 1.315 1.136 1.315 4,259 +0.23(+20.71%)
Jul 16, 2010 1.252 1.252 1.042 1.089 22,618 -0.26(-19.54%)
Jul 15, 2010 1.213 1.353 1.206 1.353 8,720 +0.11(+8.75%)
Jul 14, 2010 1.277 1.277 1.190 1.245 1,783 -0.01(-0.62%)
Jul 13, 2010 1.238 1.260 1.238 1.252 3,035 -0.05(-3.59%)
Jul 12, 2010 1.330 1.330 1.299 1.299 257 -0.04(-2.91%)
Jul 09, 2010 1.322 1.346 1.322 1.338 4,734 +0.09(+7.50%)
Jul 08, 2010 1.198 1.462 1.127 1.245 22,047 +0.04(+3.23%)
Jul 07, 2010 1.175 1.206 1.167 1.206 3,734 +0.02(+1.31%)
Jul 06, 2010 1.182 1.198 1.167 1.190 23,240 +0.00(+0.00%)
Jul 02, 2010 1.198 1.268 1.190 1.190 4,386 -0.05(-4.37%)
Jul 01, 2010 1.245 1.245 1.245 1.245 257 -0.01(-0.50%)
Jun 30, 2010 1.198 1.252 1.198 1.251 4,840 +0.01(+0.51%)
Jun 29, 2010 1.307 1.307 1.245 1.245 14,676 -0.11(-8.04%)
Jun 25, 2010 1.392 1.392 1.307 1.353 4,091 +0.05(+3.57%)
Jun 24, 2010 1.307 1.329 1.307 1.307 3,316 +0.00(+0.00%)
Jun 23, 2010 1.344 1.344 1.307 1.307 6,017 -0.04(-3.11%)
Jun 22, 2010 1.322 1.353 1.322 1.349 13,106 -0.01(-0.91%)
Jun 21, 2010 1.361 1.361 1.330 1.361 3,728 -0.09(-6.42%)
Jun 18, 2010 1.338 1.455 1.330 1.455 4,761 +0.02(+1.64%)
Jun 17, 2010 1.470 1.478 1.361 1.431 2,956 +0.09(+6.97%)
Jun 16, 2010 1.330 1.338 1.315 1.338 2,571 -0.02(-1.15%)
Jun 15, 2010 1.431 1.556 1.353 1.353 3,927 +0.03(+2.35%)
Jun 14, 2010 1.377 1.377 1.322 1.322 8,484 -0.04(-2.86%)
Jun 11, 2010 1.330 1.369 1.307 1.361 18,897 -0.02(-1.13%)
Jun 10, 2010 1.369 1.377 1.330 1.377 3,188 +0.00(+0.00%)
Jun 09, 2010 1.377 1.377 1.346 1.377 7,356 +0.03(+2.31%)
Jun 08, 2010 1.315 1.399 1.315 1.346 3,135 -0.05(-3.89%)
Jun 03, 2010 1.439 1.400 1.400 1.400 3,342 -0.04(-2.70%)
Jun 02, 2010 1.439 1.439 1.439 1.439 642 +0.04(+2.78%)
Jun 01, 2010 1.408 1.439 1.400 1.400 2,970 -0.12(-7.69%)
May 28, 2010 1.369 1.517 1.361 1.517 1,671 +0.09(+5.98%)
May 27, 2010 1.400 1.431 1.322 1.431 3,555 +0.00(+0.00%)
May 26, 2010 1.392 1.501 1.385 1.431 4,755 +0.02(+1.66%)
May 25, 2010 1.509 1.525 1.330 1.408 7,772 -0.05(-3.21%)
May 24, 2010 1.346 1.462 1.322 1.455 19,990 +0.12(+8.72%)
May 21, 2010 1.338 1.361 1.330 1.338 1,570 -0.01(-0.58%)
May 19, 2010 1.431 1.346 1.346 1.346 19,669 -0.11(-7.45%)
May 18, 2010 1.517 1.525 1.439 1.454 5,396 -0.09(-5.60%)
May 17, 2010 1.560 1.560 1.478 1.540 6,105 -0.04(-2.41%)
May 14, 2010 1.595 1.602 1.540 1.578 19,711 -0.06(-3.38%)
May 13, 2010 1.634 1.641 1.595 1.634 3,842 +0.00(+0.00%)
May 12, 2010 1.657 1.672 1.602 1.634 4,054 -0.05(-2.78%)
May 11, 2010 1.688 1.688 1.680 1.680 1,585 +0.00(+0.00%)
May 10, 2010 1.719 1.719 1.680 1.680 5,520 +0.00(+0.00%)
May 07, 2010 1.696 1.750 1.680 1.680 2,314 -0.07(-4.00%)
May 06, 2010 1.704 1.750 1.696 1.750 18,208 +0.03(+1.81%)
May 05, 2010 1.766 1.766 1.680 1.719 25,959 -0.15(-7.92%)
May 04, 2010 1.719 1.867 1.704 1.867 12,781 +0.12(+7.14%)
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.