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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 4.286 4.387 4.278 4.317 15,169 +0.02(+0.54%)
Jun 29, 2004 4.274 4.325 4.274 4.294 7,841 +0.02(+0.36%)
Jun 28, 2004 4.185 4.325 4.185 4.278 11,698 -0.02(-0.54%)
Jun 25, 2004 4.286 4.309 4.278 4.302 3,599 +0.02(+0.55%)
Jun 24, 2004 4.006 4.278 3.975 4.278 8,741 -0.03(-0.72%)
Jun 23, 2004 4.278 4.317 4.006 4.309 42,681 +0.02(+0.53%)
Jun 22, 2004 4.216 4.348 4.123 4.287 7,456 -0.01(-0.15%)
Jun 21, 2004 4.224 4.294 4.208 4.293 17,483 -0.02(-0.38%)
Jun 18, 2004 4.372 4.395 4.255 4.309 6,556 -0.08(-1.77%)
Jun 17, 2004 4.449 4.473 4.333 4.387 8,613 -0.08(-1.74%)
Jun 16, 2004 4.208 4.465 4.208 4.465 7,070 +0.19(+4.36%)
Jun 15, 2004 4.208 4.473 4.208 4.278 16,455 -0.02(-0.36%)
Jun 14, 2004 4.317 4.434 4.208 4.294 24,297 +0.05(+1.28%)
Jun 10, 2004 4.566 4.566 4.200 4.239 31,239 -0.23(-5.22%)
Jun 09, 2004 4.605 4.605 4.473 4.473 22,368 -0.06(-1.37%)
Jun 08, 2004 4.519 4.566 4.519 4.535 11,698 +0.07(+1.57%)
Jun 07, 2004 4.495 4.495 4.457 4.465 1,414 -0.01(-0.17%)
Jun 04, 2004 4.356 4.582 4.356 4.473 15,555 +0.02(+0.35%)
Jun 03, 2004 4.410 4.457 4.325 4.457 5,013 +0.02(+0.53%)
Jun 02, 2004 4.570 4.621 4.426 4.434 18,640 -0.13(-2.90%)
Jun 01, 2004 4.442 4.573 4.442 4.566 3,728 +0.09(+1.91%)
May 28, 2004 4.473 4.582 4.410 4.480 43,323 +0.08(+1.77%)
May 27, 2004 4.426 4.434 4.403 4.403 1,414 +0.04(+0.89%)
May 26, 2004 4.356 4.473 4.356 4.364 9,513 -0.06(-1.41%)
May 25, 2004 4.434 4.512 4.395 4.426 17,226 -0.09(-1.90%)
May 24, 2004 4.558 4.582 4.364 4.512 13,112 -0.14(-3.01%)
May 21, 2004 4.317 4.675 4.317 4.652 20,697 +0.01(+0.17%)
May 20, 2004 4.621 4.722 4.356 4.644 26,482 +0.04(+0.84%)
May 19, 2004 4.597 4.652 4.372 4.605 7,456 -0.02(-0.50%)
May 18, 2004 4.566 4.652 4.496 4.628 13,627 +0.31(+7.21%)
May 17, 2004 4.435 4.465 4.317 4.317 18,769 -0.12(-2.63%)
May 14, 2004 4.473 4.543 4.434 4.434 12,727 +0.00(+0.00%)
May 13, 2004 4.570 4.589 4.434 4.434 3,213 -0.13(-2.91%)
May 12, 2004 4.636 4.636 4.543 4.567 3,856 -0.01(-0.32%)
May 11, 2004 4.558 4.652 4.558 4.582 4,628 +0.05(+1.03%)
May 10, 2004 4.737 4.737 4.434 4.535 14,526 -0.10(-2.18%)
May 07, 2004 4.628 4.667 4.628 4.636 8,999 -0.01(-0.17%)
May 06, 2004 4.636 4.706 4.597 4.644 13,627 -0.03(-0.67%)
May 05, 2004 4.784 4.784 4.597 4.675 25,197 -0.11(-2.28%)
May 04, 2004 4.761 4.784 4.691 4.784 47,437 +0.00(+0.00%)
May 03, 2004 4.722 4.784 4.722 4.784 81,376 +0.04(+0.82%)
Apr 30, 2004 4.652 4.753 4.652 4.745 43,966 +0.00(+0.00%)
Apr 29, 2004 4.698 4.753 4.667 4.745 9,770 +0.05(+1.16%)
Apr 28, 2004 4.628 4.784 4.543 4.691 20,440 +0.02(+0.50%)
Apr 27, 2004 4.472 4.667 4.395 4.667 58,750 +0.31(+7.14%)
Apr 26, 2004 4.605 4.617 4.317 4.356 32,267 +0.04(+0.90%)
Apr 23, 2004 4.535 4.535 4.317 4.317 12,727 -0.12(-2.63%)
Apr 22, 2004 4.333 4.457 4.333 4.434 14,784 -0.01(-0.18%)
Apr 21, 2004 4.356 4.442 4.309 4.442 9,256 +0.02(+0.35%)
Apr 20, 2004 4.368 4.457 4.368 4.426 17,998 +0.12(+2.71%)
Apr 19, 2004 4.426 4.551 4.295 4.309 22,497 -0.17(-3.82%)
Apr 16, 2004 4.302 4.512 4.286 4.480 51,551 +0.09(+1.95%)
Apr 15, 2004 4.356 4.457 4.356 4.395 11,570 -0.04(-0.88%)
Apr 14, 2004 4.364 4.434 4.302 4.434 27,896 -0.01(-0.18%)
Apr 13, 2004 4.473 4.543 4.434 4.442 27,382 -0.09(-1.89%)
Apr 12, 2004 4.551 4.574 4.434 4.527 25,454 -0.05(-1.02%)
Apr 08, 2004 4.551 4.644 4.551 4.574 20,183 +0.05(+1.20%)
Apr 07, 2004 4.566 4.605 4.434 4.519 45,894 -0.14(-3.00%)
Apr 06, 2004 4.667 4.667 4.589 4.659 14,784 -0.01(-0.17%)
Apr 05, 2004 4.741 4.741 4.606 4.667 21,211 -0.09(-1.80%)
Apr 02, 2004 4.745 4.784 4.667 4.753 14,141 +0.02(+0.33%)
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.