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

Ameriserv Financial (NQ: ASRV )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 1.674 1.705 1.636 1.705 2,359 +0.05(+2.78%)
Feb 25, 2011 1.674 1.698 1.651 1.659 11,695 +0.02(+1.41%)
Feb 24, 2011 1.636 1.636 1.613 1.636 5,858 +0.02(+0.95%)
Feb 23, 2011 1.659 1.689 1.598 1.621 48,551 -0.05(-3.21%)
Feb 22, 2011 1.698 1.698 1.598 1.674 7,315 +0.01(+0.41%)
Feb 18, 2011 1.667 1.805 1.628 1.668 2,083 -0.02(-1.32%)
Feb 17, 2011 1.644 1.805 1.644 1.690 11,200 -0.06(-3.51%)
Feb 16, 2011 1.659 1.751 1.575 1.751 45,283 +0.09(+5.56%)
Feb 15, 2011 1.659 1.659 1.628 1.659 650 +0.04(+2.37%)
Feb 14, 2011 1.651 1.690 1.613 1.621 18,368 -0.03(-1.86%)
Feb 11, 2011 1.582 1.698 1.582 1.651 18,457 +0.06(+3.86%)
Feb 10, 2011 1.651 1.651 1.582 1.590 4,887 -0.04(-2.36%)
Feb 09, 2011 1.614 1.659 1.614 1.628 7,751 -0.01(-0.56%)
Feb 08, 2011 1.593 1.666 1.593 1.638 12,497 +0.07(+4.50%)
Feb 07, 2011 1.590 1.612 1.559 1.567 14,058 -0.05(-2.85%)
Feb 04, 2011 1.567 1.613 1.552 1.613 1,838 +0.01(+0.48%)
Feb 03, 2011 1.559 1.612 1.521 1.605 23,170 +0.02(+0.97%)
Feb 02, 2011 1.605 1.605 1.521 1.590 7,203 +0.05(+2.99%)
Feb 01, 2011 1.613 1.613 1.452 1.544 24,422 -0.06(-3.83%)
Jan 31, 2011 1.667 1.667 1.536 1.605 55,473 -0.02(-1.41%)
Jan 28, 2011 1.677 1.705 1.613 1.628 40,214 -0.14(-7.82%)
Jan 27, 2011 1.728 1.912 1.667 1.767 57,444 +0.03(+1.77%)
Jan 26, 2011 1.613 1.751 1.552 1.736 132,050 +0.09(+5.60%)
Jan 25, 2011 1.513 1.694 1.513 1.644 127,440 +0.26(+18.89%)
Jan 24, 2011 1.329 1.459 1.329 1.383 39,642 +0.04(+2.86%)
Jan 21, 2011 1.406 1.429 1.321 1.344 12,554 -0.06(-4.37%)
Jan 20, 2011 1.367 1.406 1.321 1.406 16,794 +0.02(+1.67%)
Jan 19, 2011 1.452 1.452 1.375 1.383 10,611 -0.03(-2.17%)
Jan 18, 2011 1.413 1.444 1.367 1.413 17,415 -0.02(-1.08%)
Jan 14, 2011 1.452 1.459 1.313 1.429 22,922 -0.04(-2.62%)
Jan 13, 2011 1.344 1.475 1.313 1.467 25,590 +0.15(+11.70%)
Jan 12, 2011 1.298 1.321 1.283 1.313 5,716 +0.03(+2.39%)
Jan 11, 2011 1.336 1.336 1.283 1.283 3,679 -0.02(-1.18%)
Jan 10, 2011 1.298 1.360 1.298 1.298 22,896 +0.00(+0.00%)
Jan 07, 2011 1.336 1.352 1.298 1.298 13,233 -0.03(-2.59%)
Jan 06, 2011 1.313 1.360 1.298 1.333 29,293 +0.05(+3.89%)
Jan 05, 2011 1.229 1.298 1.229 1.283 5,488 +0.06(+5.03%)
Jan 04, 2011 1.260 1.298 1.214 1.221 14,543 -0.05(-3.64%)
Jan 03, 2011 1.214 1.267 1.214 1.267 1,879 +0.05(+4.43%)
Dec 31, 2010 1.264 1.264 1.214 1.214 22,563 -0.02(-1.25%)
Dec 30, 2010 1.221 1.283 1.214 1.229 9,701 -0.03(-2.43%)
Dec 29, 2010 1.229 1.267 1.206 1.260 15,831 +0.03(+2.49%)
Dec 28, 2010 1.214 1.229 1.214 1.229 7,514 +0.00(+0.00%)
Dec 27, 2010 1.244 1.275 1.191 1.229 20,498 -0.02(-1.23%)
Dec 23, 2010 1.260 1.283 1.244 1.244 5,711 -0.05(-3.57%)
Dec 22, 2010 1.183 1.367 1.183 1.290 45,699 +0.05(+4.35%)
Dec 21, 2010 1.175 1.283 1.160 1.237 47,282 +0.08(+6.62%)
Dec 20, 2010 1.175 1.237 1.160 1.160 61,339 -0.11(-8.48%)
Dec 17, 2010 1.191 1.336 1.191 1.267 1,273 +0.08(+6.45%)
Dec 16, 2010 1.214 1.352 1.191 1.191 31,067 -0.02(-1.90%)
Dec 15, 2010 1.206 1.214 1.206 1.214 1,067 -0.08(-6.51%)
Dec 14, 2010 1.298 1.306 1.283 1.298 976 -0.03(-2.31%)
Dec 13, 2010 1.313 1.383 1.306 1.329 15,807 +0.02(+1.76%)
Dec 10, 2010 1.298 1.344 1.214 1.306 41,683 +0.01(+0.59%)
Dec 09, 2010 1.252 1.306 1.198 1.298 31,744 +0.05(+3.68%)
Dec 08, 2010 1.175 1.252 1.175 1.252 16,033 +0.08(+6.54%)
Dec 07, 2010 1.221 1.221 1.175 1.175 19,583 -0.05(-3.77%)
Dec 06, 2010 1.175 1.252 1.168 1.221 14,875 +0.05(+3.92%)
Dec 03, 2010 1.193 1.193 1.175 1.175 1,751 +0.00(+0.00%)
Dec 02, 2010 1.175 1.237 1.175 1.175 11,372 +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.