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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2004 4.014 4.107 4.014 4.022 9,770 -0.01(-0.19%)
Dec 30, 2004 4.014 4.045 4.014 4.029 11,827 -0.05(-1.33%)
Dec 29, 2004 4.239 4.239 4.006 4.084 32,139 -0.03(-0.76%)
Dec 28, 2004 4.014 4.115 4.014 4.115 9,770 +0.10(+2.52%)
Dec 27, 2004 4.014 4.029 4.014 4.014 25,197 -0.01(-0.19%)
Dec 23, 2004 3.990 4.022 3.990 4.022 7,584 +0.01(+0.19%)
Dec 22, 2004 4.239 4.239 3.990 4.014 7,970 -0.05(-1.34%)
Dec 21, 2004 4.099 4.099 4.006 4.068 22,883 +0.02(+0.58%)
Dec 20, 2004 4.029 4.092 3.905 4.045 28,796 +0.26(+7.00%)
Dec 17, 2004 4.099 4.123 3.780 3.780 21,211 -0.34(-8.30%)
Dec 16, 2004 4.076 4.169 4.006 4.123 22,368 +0.12(+2.91%)
Dec 15, 2004 3.843 4.060 3.843 4.006 6,684 -0.00(-0.02%)
Dec 14, 2004 4.022 4.069 3.905 4.007 49,494 -0.05(-1.32%)
Dec 13, 2004 4.239 4.239 4.006 4.060 40,752 +0.05(+1.36%)
Dec 10, 2004 4.006 4.029 3.913 4.006 17,226 +0.00(+0.00%)
Dec 09, 2004 4.045 4.060 4.006 4.006 68,649 -0.03(-0.77%)
Dec 08, 2004 4.037 4.084 4.037 4.037 12,084 +0.00(+0.00%)
Dec 07, 2004 4.107 4.162 3.998 4.037 17,226 -0.01(-0.19%)
Dec 06, 2004 4.045 4.046 4.037 4.045 6,813 -0.07(-1.70%)
Dec 03, 2004 4.115 4.115 4.115 4.115 128 +0.02(+0.38%)
Dec 02, 2004 4.037 4.099 4.037 4.099 9,513 -0.02(-0.57%)
Dec 01, 2004 4.053 4.123 4.037 4.123 25,197 +0.08(+1.92%)
Nov 30, 2004 4.084 4.107 4.045 4.045 39,724 -0.08(-1.89%)
Nov 29, 2004 4.006 4.177 4.006 4.123 20,054 +0.08(+1.92%)
Nov 26, 2004 3.788 4.076 3.788 4.045 14,398 +0.01(+0.19%)
Nov 24, 2004 3.990 4.138 3.990 4.037 11,827 -0.01(-0.19%)
Nov 23, 2004 4.045 4.356 4.045 4.045 5,527 +0.00(+0.00%)
Nov 22, 2004 4.278 4.278 4.037 4.045 29,825 +0.09(+2.16%)
Nov 19, 2004 3.959 3.959 3.936 3.959 2,056 -0.05(-1.17%)
Nov 18, 2004 3.944 4.006 3.936 4.006 8,870 +0.03(+0.78%)
Nov 17, 2004 3.952 4.037 3.866 3.975 8,613 +0.09(+2.20%)
Nov 16, 2004 3.889 3.913 3.889 3.889 10,670 +0.00(+0.00%)
Nov 15, 2004 3.889 3.890 3.889 3.889 2,956 +0.00(+0.00%)
Nov 12, 2004 3.890 3.890 3.889 3.889 4,628 +0.00(+0.00%)
Nov 11, 2004 3.889 3.968 3.843 3.889 36,510 +0.00(+0.00%)
Nov 10, 2004 4.037 4.037 3.889 3.889 14,784 -0.08(-1.96%)
Nov 09, 2004 3.975 4.014 3.952 3.967 3,471 +0.00(+0.00%)
Nov 08, 2004 3.967 3.967 3.936 3.967 21,469 +0.00(+0.00%)
Nov 05, 2004 3.889 3.990 3.889 3.967 20,697 +0.03(+0.79%)
Nov 04, 2004 3.897 3.936 3.889 3.936 15,683 +0.04(+1.00%)
Nov 03, 2004 3.999 3.999 3.889 3.897 10,027 -0.12(-3.09%)
Nov 02, 2004 3.952 4.045 3.897 4.022 36,895 +0.05(+1.17%)
Nov 01, 2004 3.928 4.037 3.889 3.975 8,999 -0.06(-1.54%)
Oct 29, 2004 3.936 4.084 3.889 4.037 27,639 +0.15(+3.80%)
Oct 28, 2004 3.839 3.928 3.835 3.889 30,210 +0.07(+1.83%)
Oct 27, 2004 3.765 3.889 3.765 3.819 19,283 -0.01(-0.20%)
Oct 26, 2004 3.889 3.889 3.780 3.827 16,198 -0.02(-0.40%)
Oct 25, 2004 3.889 3.889 3.734 3.843 7,584 +0.02(+0.41%)
Oct 22, 2004 3.765 3.889 3.765 3.827 9,641 -0.05(-1.40%)
Oct 21, 2004 3.889 3.889 3.796 3.882 18,897 +0.00(+0.00%)
Oct 20, 2004 3.804 4.084 3.804 3.882 21,211 -0.08(-1.96%)
Oct 19, 2004 3.959 4.014 3.874 3.959 11,955 -0.01(-0.20%)
Oct 18, 2004 3.905 3.967 3.882 3.967 7,199 +0.16(+4.08%)
Oct 15, 2004 3.850 3.913 3.812 3.812 5,913 -0.04(-1.01%)
Oct 14, 2004 3.920 3.920 3.804 3.850 4,370 -0.06(-1.59%)
Oct 13, 2004 3.672 3.975 3.594 3.913 40,238 +0.27(+7.48%)
Oct 12, 2004 3.578 3.672 3.578 3.640 5,527 -0.02(-0.43%)
Oct 11, 2004 3.578 3.672 3.578 3.656 8,099 +0.02(+0.43%)
Oct 08, 2004 3.617 3.648 3.586 3.640 17,355 -0.02(-0.64%)
Oct 07, 2004 3.594 3.788 3.594 3.664 27,125 -0.09(-2.48%)
Oct 06, 2004 3.742 3.959 3.703 3.757 7,841 -0.05(-1.43%)
Oct 05, 2004 3.835 3.866 3.757 3.812 4,756 -0.02(-0.61%)
Oct 04, 2004 3.570 3.835 3.570 3.835 14,655 -0.05(-1.40%)
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.