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

Ameriserv Financial (NQ: ASRV )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2012 2.260 2.355 2.213 2.323 41,410 +0.06(+2.43%)
Dec 28, 2012 2.276 2.363 2.244 2.268 16,145 -0.06(-2.70%)
Dec 27, 2012 2.307 2.339 2.240 2.331 48,124 +0.02(+1.02%)
Dec 26, 2012 2.315 2.394 2.284 2.307 11,860 -0.06(-2.50%)
Dec 24, 2012 2.252 2.386 2.237 2.366 11,403 +0.04(+1.86%)
Dec 21, 2012 2.221 2.323 2.221 2.323 8,545 +0.09(+3.87%)
Dec 20, 2012 2.244 2.244 2.229 2.237 1,921 +0.01(+0.35%)
Dec 19, 2012 2.252 2.252 2.213 2.229 32,521 -0.06(-2.41%)
Dec 18, 2012 2.339 2.339 2.244 2.284 6,076 +0.00(+0.00%)
Dec 17, 2012 2.315 2.315 2.244 2.284 2,495 +0.03(+1.40%)
Dec 14, 2012 2.252 2.252 2.252 2.252 126 +0.01(+0.35%)
Dec 13, 2012 2.257 2.257 2.244 2.244 14,324 +0.00(+0.00%)
Dec 12, 2012 2.260 2.268 2.244 2.244 15,350 -0.04(-1.72%)
Dec 11, 2012 2.268 2.284 2.260 2.284 1,282 +0.01(+0.35%)
Dec 10, 2012 2.244 2.323 2.244 2.276 23,229 +0.02(+0.70%)
Dec 07, 2012 2.276 2.276 2.260 2.260 2,793 +0.02(+0.70%)
Dec 06, 2012 2.276 2.276 2.244 2.244 966 +0.04(+1.79%)
Dec 05, 2012 2.205 2.300 2.197 2.205 19,325 +0.00(+0.00%)
Dec 04, 2012 2.244 2.252 2.205 2.205 19,881 +0.03(+1.45%)
Nov 30, 2012 2.244 2.363 2.174 2.174 16,129 -0.07(-3.16%)
Nov 29, 2012 2.276 2.276 2.244 2.244 1,396 +0.01(+0.35%)
Nov 28, 2012 2.276 2.276 2.229 2.237 888 -0.01(-0.35%)
Nov 27, 2012 2.315 2.339 2.244 2.244 11,017 -0.09(-3.72%)
Nov 26, 2012 2.331 2.331 2.276 2.331 3,333 +0.06(+2.42%)
Nov 23, 2012 2.339 2.339 2.276 2.276 1,497 -0.09(-3.99%)
Nov 21, 2012 2.315 2.370 2.252 2.370 6,918 +0.01(+0.33%)
Nov 20, 2012 2.284 2.363 2.245 2.363 11,151 +0.06(+2.74%)
Nov 19, 2012 2.292 2.330 2.244 2.300 11,429 -0.02(-0.68%)
Nov 16, 2012 2.260 2.323 2.095 2.315 17,352 -0.02(-0.68%)
Nov 15, 2012 2.323 2.370 2.315 2.331 2,855 -0.04(-1.66%)
Nov 14, 2012 2.252 2.394 2.252 2.370 18,728 +0.10(+4.51%)
Nov 13, 2012 2.276 2.400 2.252 2.268 14,719 -0.06(-2.37%)
Nov 12, 2012 2.331 2.370 2.260 2.323 16,020 +0.03(+1.37%)
Nov 09, 2012 2.268 2.363 2.260 2.292 571,131 +0.03(+1.39%)
Nov 08, 2012 2.307 2.323 2.213 2.260 31,998 +0.06(+2.50%)
Nov 07, 2012 2.363 2.363 2.205 2.205 43,363 -0.17(-6.98%)
Nov 06, 2012 2.323 2.370 2.268 2.370 4,425 +0.02(+1.01%)
Nov 05, 2012 2.307 2.418 2.307 2.347 3,682 -0.01(-0.33%)
Nov 02, 2012 2.315 2.402 2.315 2.355 5,699 +0.00(+0.00%)
Nov 01, 2012 2.339 2.370 2.284 2.355 22,158 -0.05(-1.97%)
Oct 31, 2012 2.268 2.418 2.244 2.402 9,015 +0.12(+5.35%)
Oct 26, 2012 2.315 2.280 2.280 2.280 4,952 -0.01(-0.52%)
Oct 25, 2012 2.260 2.418 2.260 2.292 5,436 -0.06(-2.68%)
Oct 24, 2012 2.315 2.363 2.315 2.355 5,587 -0.01(-0.33%)
Oct 23, 2012 2.331 2.402 2.331 2.363 507 +0.00(+0.00%)
Oct 19, 2012 2.315 2.473 2.252 2.363 8,397 -0.02(-0.66%)
Oct 18, 2012 2.386 2.520 2.284 2.378 12,222 -0.02(-0.98%)
Oct 17, 2012 2.418 2.528 2.323 2.402 7,652 +0.00(+0.00%)
Oct 16, 2012 2.347 2.489 2.268 2.402 36,513 +0.06(+2.35%)
Oct 15, 2012 2.284 2.363 2.238 2.347 7,810 +0.02(+1.02%)
Oct 12, 2012 2.237 2.323 2.237 2.323 380 +0.00(+0.00%)
Oct 11, 2012 2.260 2.323 2.224 2.323 6,820 +0.01(+0.33%)
Oct 10, 2012 2.316 2.316 2.316 2.316 507 -0.02(-0.67%)
Oct 09, 2012 2.331 2.370 2.234 2.331 9,954 -0.03(-1.33%)
Oct 08, 2012 2.307 2.378 2.307 2.363 1,686 +0.04(+1.70%)
Oct 05, 2012 2.284 2.323 2.284 2.323 2,373 -0.01(-0.34%)
Oct 04, 2012 2.284 2.418 2.284 2.331 23,126 +0.09(+3.86%)
Oct 03, 2012 2.252 2.284 2.189 2.244 1,121 -0.04(-1.72%)
Oct 02, 2012 2.284 2.284 2.284 2.284 126 +0.06(+2.84%)
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.