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

Ameriserv Financial (NQ: ASRV )

2.430 +0.030 (+1.25%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 6, 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 (%)
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%)
Feb 01, 2011 1.634 1.634 1.470 1.564 24,116 -0.06(-3.83%)
Jan 31, 2011 1.688 1.688 1.556 1.626 54,776 -0.02(-1.42%)
Jan 28, 2011 1.698 1.727 1.634 1.649 39,710 -0.14(-7.82%)
Jan 27, 2011 1.750 1.936 1.688 1.789 56,723 +0.03(+1.77%)
Jan 26, 2011 1.634 1.774 1.571 1.758 130,393 +0.09(+5.60%)
Jan 25, 2011 1.532 1.716 1.532 1.665 125,840 +0.26(+18.89%)
Jan 24, 2011 1.346 1.478 1.346 1.400 39,144 +0.04(+2.86%)
Jan 21, 2011 1.423 1.447 1.338 1.361 12,396 -0.06(-4.37%)
Jan 20, 2011 1.385 1.423 1.338 1.423 16,583 +0.02(+1.67%)
Jan 19, 2011 1.470 1.470 1.392 1.400 10,478 -0.03(-2.17%)
Jan 18, 2011 1.431 1.462 1.385 1.431 17,197 -0.02(-1.08%)
Jan 14, 2011 1.470 1.478 1.330 1.447 22,635 -0.04(-2.62%)
Jan 13, 2011 1.361 1.494 1.330 1.486 25,269 +0.16(+11.70%)
Jan 12, 2011 1.315 1.338 1.299 1.330 5,644 +0.03(+2.40%)
Jan 11, 2011 1.353 1.353 1.299 1.299 3,633 -0.02(-1.18%)
Jan 10, 2011 1.315 1.377 1.315 1.315 22,609 +0.00(+0.00%)
Jan 07, 2011 1.353 1.369 1.315 1.315 13,067 -0.04(-2.59%)
Jan 06, 2011 1.330 1.378 1.315 1.350 28,925 +0.05(+3.89%)
Jan 05, 2011 1.245 1.315 1.245 1.299 5,419 +0.06(+5.03%)
Jan 04, 2011 1.276 1.315 1.229 1.237 14,361 -0.05(-3.64%)
Jan 03, 2011 1.229 1.283 1.229 1.283 1,856 +0.05(+4.43%)
Dec 31, 2010 1.280 1.280 1.229 1.229 22,280 -0.02(-1.25%)
Dec 30, 2010 1.237 1.299 1.229 1.245 9,580 -0.03(-2.43%)
Dec 29, 2010 1.245 1.283 1.221 1.276 15,632 +0.03(+2.49%)
Dec 28, 2010 1.229 1.245 1.229 1.245 7,420 +0.00(+0.00%)
Dec 27, 2010 1.260 1.291 1.206 1.245 20,241 -0.02(-1.23%)
Dec 23, 2010 1.276 1.299 1.260 1.260 5,639 -0.05(-3.57%)
Dec 22, 2010 1.198 1.385 1.198 1.307 45,126 +0.05(+4.35%)
Dec 21, 2010 1.190 1.299 1.175 1.252 46,689 +0.08(+6.62%)
Dec 20, 2010 1.190 1.252 1.175 1.175 60,569 -0.11(-8.48%)
Dec 17, 2010 1.206 1.353 1.206 1.283 1,257 +0.08(+6.45%)
Dec 16, 2010 1.229 1.369 1.206 1.206 30,677 -0.02(-1.90%)
Dec 15, 2010 1.221 1.229 1.221 1.229 1,054 -0.09(-6.51%)
Dec 14, 2010 1.314 1.322 1.299 1.315 964 -0.03(-2.31%)
Dec 13, 2010 1.330 1.400 1.322 1.346 15,609 +0.02(+1.76%)
Dec 10, 2010 1.315 1.361 1.229 1.322 41,160 +0.01(+0.59%)
Dec 09, 2010 1.268 1.322 1.213 1.315 31,346 +0.05(+3.68%)
Dec 08, 2010 1.190 1.268 1.190 1.268 15,831 +0.08(+6.54%)
Dec 07, 2010 1.237 1.237 1.190 1.190 19,337 -0.05(-3.77%)
Dec 06, 2010 1.190 1.268 1.182 1.237 14,688 +0.05(+3.92%)
Dec 03, 2010 1.208 1.208 1.190 1.190 1,729 +0.00(+0.00%)
Dec 02, 2010 1.190 1.252 1.190 1.190 11,229 +0.00(+0.00%)
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.