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

Ameriserv Financial (NQ: ASRV )

2.610 -0.090 (-3.33%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 24, 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 (%)
Jun 30, 2010 1.183 1.237 1.183 1.235 4,901 +0.01(+0.51%)
Jun 29, 2010 1.290 1.290 1.229 1.229 14,862 -0.11(-8.04%)
Jun 25, 2010 1.375 1.375 1.290 1.336 4,143 +0.05(+3.57%)
Jun 24, 2010 1.290 1.312 1.290 1.290 3,358 +0.00(+0.00%)
Jun 23, 2010 1.327 1.327 1.290 1.290 6,094 -0.04(-3.11%)
Jun 22, 2010 1.306 1.336 1.306 1.332 13,273 -0.01(-0.91%)
Jun 21, 2010 1.344 1.344 1.313 1.344 3,775 -0.09(-6.42%)
Jun 18, 2010 1.321 1.436 1.313 1.436 4,822 +0.02(+1.64%)
Jun 17, 2010 1.452 1.459 1.344 1.413 2,994 +0.09(+6.97%)
Jun 16, 2010 1.313 1.321 1.298 1.321 2,603 -0.02(-1.15%)
Jun 15, 2010 1.413 1.536 1.336 1.336 3,977 +0.03(+2.35%)
Jun 14, 2010 1.360 1.360 1.306 1.306 8,592 -0.04(-2.86%)
Jun 11, 2010 1.313 1.352 1.290 1.344 19,138 -0.02(-1.13%)
Jun 10, 2010 1.352 1.360 1.313 1.360 3,228 +0.00(+0.00%)
Jun 09, 2010 1.360 1.360 1.329 1.360 7,449 +0.03(+2.31%)
Jun 08, 2010 1.298 1.381 1.298 1.329 3,175 -0.05(-3.89%)
Jun 03, 2010 1.421 1.383 1.383 1.383 3,384 -0.04(-2.70%)
Jun 02, 2010 1.421 1.421 1.421 1.421 650 +0.04(+2.78%)
Jun 01, 2010 1.390 1.421 1.383 1.383 3,008 -0.12(-7.69%)
May 28, 2010 1.352 1.498 1.344 1.498 1,692 +0.08(+5.98%)
May 27, 2010 1.383 1.413 1.306 1.413 3,601 +0.00(+0.00%)
May 26, 2010 1.375 1.482 1.367 1.413 4,815 +0.02(+1.66%)
May 25, 2010 1.490 1.505 1.313 1.390 7,871 -0.05(-3.21%)
May 24, 2010 1.329 1.444 1.306 1.436 20,244 +0.12(+8.72%)
May 21, 2010 1.321 1.344 1.313 1.321 1,590 -0.01(-0.58%)
May 19, 2010 1.413 1.329 1.329 1.329 19,919 -0.11(-7.45%)
May 18, 2010 1.498 1.505 1.421 1.436 5,465 -0.09(-5.60%)
May 17, 2010 1.540 1.540 1.459 1.521 6,182 -0.04(-2.41%)
May 14, 2010 1.575 1.582 1.521 1.558 19,962 -0.05(-3.38%)
May 13, 2010 1.613 1.621 1.575 1.613 3,891 +0.00(+0.00%)
May 12, 2010 1.636 1.651 1.582 1.613 4,106 -0.05(-2.78%)
May 11, 2010 1.667 1.667 1.659 1.659 1,605 +0.00(+0.00%)
May 10, 2010 1.698 1.698 1.659 1.659 5,590 +0.00(+0.00%)
May 07, 2010 1.674 1.728 1.659 1.659 2,343 -0.07(-4.00%)
May 06, 2010 1.682 1.728 1.674 1.728 18,440 +0.03(+1.81%)
May 05, 2010 1.744 1.744 1.659 1.698 26,289 -0.15(-7.92%)
May 04, 2010 1.698 1.843 1.682 1.843 12,943 +0.12(+7.14%)
May 03, 2010 1.721 1.728 1.598 1.721 44,667 +0.00(+0.00%)
Apr 30, 2010 1.836 1.836 1.698 1.721 28,786 -0.04(-2.18%)
Apr 29, 2010 1.856 1.856 1.744 1.759 3,405 +0.08(+4.57%)
Apr 28, 2010 1.636 1.805 1.636 1.682 20,259 +0.05(+3.30%)
Apr 27, 2010 1.690 1.781 1.628 1.628 21,839 -0.06(-3.72%)
Apr 26, 2010 1.912 1.912 1.628 1.691 38,466 -0.08(-4.26%)
Apr 23, 2010 1.820 1.820 1.728 1.767 31,434 -0.03(-1.71%)
Apr 22, 2010 1.843 1.843 1.728 1.797 37,946 -0.12(-6.02%)
Apr 21, 2010 1.552 1.920 1.552 1.913 145,582 +0.38(+24.50%)
Apr 20, 2010 1.636 1.644 1.513 1.536 55,112 -0.15(-9.09%)
Apr 19, 2010 1.797 1.797 1.636 1.690 7,596 -0.12(-6.38%)
Apr 16, 2010 1.536 1.820 1.505 1.805 45,839 +0.21(+13.31%)
Apr 15, 2010 1.628 1.644 1.513 1.593 5,595 -0.02(-1.24%)
Apr 14, 2010 1.659 1.659 1.536 1.613 11,270 +0.08(+5.00%)
Apr 13, 2010 1.505 1.582 1.505 1.536 15,313 +0.03(+2.04%)
Apr 12, 2010 1.684 1.690 1.505 1.506 30,777 -0.18(-10.90%)
Apr 09, 2010 1.790 1.790 1.621 1.690 46,293 +0.02(+0.92%)
Apr 08, 2010 1.759 1.774 1.636 1.674 24,748 +0.03(+1.87%)
Apr 07, 2010 1.636 1.721 1.621 1.644 91,476 +0.01(+0.47%)
Apr 06, 2010 1.767 1.790 1.621 1.636 47,867 -0.05(-3.18%)
Apr 05, 2010 1.767 1.897 1.544 1.690 241,352 -0.02(-1.35%)
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.