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

Ameriserv Financial (NQ: ASRV )

2.670 -0.030 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 30, 2014 2.766 2.766 2.766 2.766 1,294 +0.03(+1.16%)
May 29, 2014 2.766 2.766 2.734 2.734 2,789 -0.03(-1.14%)
May 28, 2014 2.758 2.766 2.734 2.766 12,450 +0.01(+0.29%)
May 27, 2014 2.742 2.766 2.718 2.758 4,528 -0.01(-0.29%)
May 23, 2014 2.766 2.766 2.766 2.766 1,138 +0.03(+1.16%)
May 22, 2014 2.750 2.758 2.702 2.734 7,246 +0.02(+0.58%)
May 21, 2014 2.694 2.797 2.687 2.718 15,835 -0.02(-0.86%)
May 20, 2014 2.742 2.766 2.694 2.742 12,716 -0.02(-0.57%)
May 19, 2014 2.734 2.781 2.734 2.758 3,200 -0.01(-0.29%)
May 16, 2014 2.710 2.821 2.694 2.766 6,826 -0.07(-2.51%)
May 15, 2014 2.735 2.860 2.734 2.837 14,476 +0.00(+0.00%)
May 14, 2014 2.845 2.845 2.718 2.837 4,677 +0.02(+0.56%)
May 13, 2014 2.754 2.845 2.687 2.821 37,651 +0.01(+0.28%)
May 12, 2014 2.829 2.829 2.694 2.813 9,954 +0.01(+0.28%)
May 09, 2014 2.812 2.829 2.710 2.805 7,675 +0.04(+1.43%)
May 08, 2014 2.726 2.797 2.726 2.766 7,449 +0.06(+2.04%)
May 07, 2014 2.781 2.781 2.710 2.710 8,957 -0.01(-0.29%)
May 06, 2014 2.734 2.766 2.702 2.718 11,454 +0.00(+0.00%)
May 05, 2014 2.718 2.781 2.710 2.718 12,520 +0.01(+0.29%)
May 02, 2014 2.734 2.788 2.702 2.710 11,586 -0.02(-0.87%)
May 01, 2014 2.789 2.805 2.726 2.734 2,998 -0.01(-0.29%)
Apr 30, 2014 2.742 2.742 2.695 2.742 14,671 -0.02(-0.57%)
Apr 29, 2014 2.726 2.773 2.695 2.758 18,942 +0.01(+0.29%)
Apr 28, 2014 2.797 2.829 2.702 2.750 43,819 +0.02(+0.58%)
Apr 25, 2014 2.734 2.819 2.702 2.734 31,934 -0.06(-1.98%)
Apr 24, 2014 2.773 2.829 2.750 2.789 24,435 -0.04(-1.39%)
Apr 23, 2014 2.750 2.829 2.687 2.829 36,995 +0.08(+2.87%)
Apr 22, 2014 2.931 2.931 2.695 2.750 138,246 -0.13(-4.38%)
Apr 21, 2014 2.837 2.935 2.837 2.876 14,399 +0.06(+1.96%)
Apr 17, 2014 2.781 2.821 2.821 2.821 9,645 +0.04(+1.42%)
Apr 16, 2014 2.868 2.868 2.781 2.781 19,890 -0.07(-2.49%)
Apr 15, 2014 2.868 2.939 2.766 2.852 95,026 -0.02(-0.82%)
Apr 14, 2014 2.943 2.970 2.876 2.876 15,585 -0.03(-1.08%)
Apr 11, 2014 2.939 3.018 2.907 2.907 20,118 -0.06(-1.86%)
Apr 10, 2014 2.978 3.049 2.962 2.962 10,643 -0.02(-0.79%)
Apr 09, 2014 3.026 3.057 2.970 2.986 47,013 -0.01(-0.26%)
Apr 08, 2014 3.002 3.057 2.994 2.994 12,981 -0.02(-0.78%)
Apr 07, 2014 3.073 3.089 2.994 3.018 59,026 -0.04(-1.29%)
Apr 04, 2014 3.025 3.073 3.010 3.057 16,827 +0.02(+0.52%)
Apr 03, 2014 3.065 3.081 2.986 3.041 20,912 -0.01(-0.26%)
Apr 02, 2014 2.962 3.096 2.962 3.049 14,795 -0.01(-0.26%)
Apr 01, 2014 3.065 3.089 2.915 3.057 40,242 +0.02(+0.78%)
Mar 31, 2014 3.018 3.085 3.002 3.033 35,659 -0.02(-0.52%)
Mar 28, 2014 3.006 3.049 2.955 3.049 25,282 +0.01(+0.26%)
Mar 27, 2014 3.041 3.049 2.907 3.041 43,438 +0.02(+0.78%)
Mar 26, 2014 2.915 3.033 2.907 3.018 103,814 +0.05(+1.59%)
Mar 25, 2014 2.959 3.041 2.923 2.970 31,723 +0.02(+0.80%)
Mar 24, 2014 2.994 3.049 2.758 2.947 161,907 -0.07(-2.35%)
Mar 21, 2014 2.955 3.018 2.829 3.018 510,265 +0.04(+1.32%)
Mar 20, 2014 3.057 3.073 2.931 2.978 69,211 -0.06(-2.07%)
Mar 19, 2014 3.089 3.089 3.018 3.041 33,883 -0.04(-1.28%)
Mar 18, 2014 3.033 3.089 2.998 3.081 48,862 +0.05(+1.56%)
Mar 17, 2014 3.033 3.073 2.962 3.033 72,217 +0.04(+1.32%)
Mar 14, 2014 2.955 3.033 2.947 2.994 30,258 +0.06(+2.15%)
Mar 13, 2014 2.907 3.018 2.876 2.931 94,340 +0.06(+2.20%)
Mar 12, 2014 2.939 2.986 2.852 2.868 118,720 -0.12(-3.96%)
Mar 11, 2014 2.821 3.006 2.754 2.986 108,969 +0.20(+7.37%)
Mar 10, 2014 2.616 2.931 2.616 2.781 94,274 +0.10(+3.82%)
Mar 07, 2014 2.521 2.679 2.521 2.679 45,285 +0.13(+4.94%)
Mar 06, 2014 2.538 2.569 2.538 2.553 11,896 +0.01(+0.31%)
Mar 05, 2014 2.553 2.553 2.537 2.545 4,140 +0.01(+0.31%)
Mar 04, 2014 2.498 2.576 2.498 2.537 35,189 +0.02(+0.63%)
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.