| AMER PHYSICIANS Add to My Watchlist | (NSDQ: AMPH) |
| American | 22.67 | -0.05 (-0.22%) | 291 |
| Historical Data for AMPH |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.87 | 22.87 | 22.60 | 6,870 | 22.72 | +0.06 +0.26% |
| 02/08/10 | 22.72 | 23.00 | 22.66 | 11,039 | 22.66 | -0.06 -0.26% |
| 02/05/10 | 22.03 | 22.74 | 22.00 | 13,860 | 22.72 | +0.22 +0.98% |
| 02/04/10 | 22.83 | 22.83 | 22.50 | 15,833 | 22.50 | -0.49 -2.13% |
| 02/03/10 | 22.78 | 23.07 | 22.78 | 21,872 | 22.99 | +0.14 +0.61% |
| 02/02/10 | 23.18 | 23.20 | 22.85 | 11,889 | 22.85 | -0.23 -1.00% |
| 02/01/10 | 22.92 | 23.21 | 22.91 | 13,310 | 23.08 | +0.17 +0.74% |
| 01/29/10 | 23.05 | 23.23 | 22.80 | 17,665 | 22.91 | -0.14 -0.61% |
| 01/28/10 | 23.10 | 23.10 | 22.88 | 16,294 | 23.05 | -0.10 -0.43% |
| 01/27/10 | 22.50 | 23.18 | 22.50 | 6,356 | 23.15 | +0.70 +3.12% |
| 01/26/10 | 22.40 | 22.54 | 22.30 | 18,562 | 22.45 | -0.03 -0.13% |
| 01/25/10 | 22.27 | 22.50 | 22.12 | 38,622 | 22.48 | +0.34 +1.54% |
| 01/22/10 | 22.00 | 22.18 | 22.00 | 22,120 | 22.14 | +0.17 +0.77% |
| 01/21/10 | 22.02 | 22.25 | 21.96 | 19,809 | 21.97 | -0.29 -1.30% |
| 01/20/10 | 22.31 | 22.42 | 22.00 | 10,504 | 22.26 | -0.05 -0.22% |
| 01/19/10 | 21.90 | 22.40 | 21.90 | 11,765 | 22.31 | +0.41 +1.87% |
| 01/18/10 | 21.90 | 21.90 | 21.90 | 0 | 21.90 | 0.00 0.00% |
| 01/15/10 | 22.08 | 22.29 | 21.90 | 13,168 | 21.90 | -0.05 -0.23% |
| 01/14/10 | 21.90 | 22.00 | 21.90 | 4,881 | 21.95 | -0.02 -0.09% |
| 01/13/10 | 22.10 | 22.11 | 21.92 | 45,655 | 21.97 | -0.05 -0.23% |
| 01/12/10 | 22.00 | 22.15 | 21.91 | 39,713 | 22.02 | +0.01 +0.05% |
| 01/11/10 | 22.30 | 22.39 | 22.01 | 6,425 | 22.01 | -0.34 -1.52% |
| 01/08/10 | 21.99 | 22.47 | 21.99 | 26,329 | 22.35 | +0.27 +1.22% |
| 01/07/10 | 22.30 | 23.89 | 21.75 | 50,301 | 22.08 | -0.27 -1.21% |
| 01/06/10 | 22.53 | 22.53 | 22.05 | 39,941 | 22.35 | -0.21 -0.93% |
| 01/05/10 | 23.26 | 23.32 | 22.56 | 21,953 | 22.56 | -0.83 -3.55% |
| 01/04/10 | 23.28 | 23.49 | 22.95 | 15,308 | 23.39 | +0.32 +1.39% |
| 01/01/10 | 23.07 | 23.07 | 23.07 | 0 | 23.07 | 0.00 0.00% |
| 12/31/09 | 23.78 | 24.11 | 23.07 | 17,870 | 23.07 | -0.46 -1.95% |
| 12/30/09 | 23.52 | 24.25 | 23.27 | 28,214 | 23.53 | +0.06 +0.26% |
| 12/29/09 | 23.46 | 23.59 | 23.26 | 5,332 | 23.47 | +0.15 +0.64% |
| 12/28/09 | 23.74 | 23.74 | 23.11 | 3,247 | 23.32 | -0.41 -1.73% |
| 12/25/09 | 23.48 | 23.94 | 23.32 | 7,670 | 23.73 | 0.00 0.00% |
| 12/24/09 | 23.48 | 23.94 | 23.32 | 7,670 | 23.73 | +0.21 +0.89% |
| 12/23/09 | 23.33 | 23.60 | 22.98 | 14,030 | 23.52 | +0.31 +1.34% |
| 12/22/09 | 23.12 | 23.42 | 22.84 | 18,259 | 23.21 | -0.22 -0.94% |
| 12/21/09 | 23.69 | 23.75 | 22.68 | 18,242 | 23.43 | -0.31 -1.31% |
| 12/18/09 | 23.21 | 23.74 | 23.00 | 50,026 | 23.74 | +0.72 +3.13% |
| 12/17/09 | 23.65 | 23.65 | 23.00 | 4,673 | 23.02 | +0.02 +0.09% |
| 12/16/09 | 22.99 | 23.49 | 22.93 | 17,341 | 23.00 | +0.19 +0.83% |
| 12/15/09 | 23.10 | 23.41 | 22.65 | 29,636 | 22.81 | -0.27 -1.17% |
| 12/14/09 | 23.00 | 23.48 | 22.61 | 31,665 | 23.08 | +0.08 +0.35% |
| 12/11/09 | 23.08 | 23.22 | 22.60 | 19,858 | 23.00 | +0.05 +0.22% |
| 12/10/09 | 23.72 | 23.72 | 22.54 | 14,675 | 22.95 | -0.66 -2.80% |
| 12/09/09 | 23.20 | 24.25 | 22.25 | 34,675 | 23.61 | +0.80 +3.51% |
| 12/08/09 | 22.36 | 23.87 | 22.25 | 18,519 | 22.81 | +0.41 +1.83% |
| 12/07/09 | 22.19 | 22.40 | 21.51 | 39,342 | 22.40 | -0.11 -0.49% |
| 12/04/09 | 22.75 | 22.91 | 22.03 | 24,769 | 22.51 | +0.02 +0.09% |
| 12/03/09 | 23.13 | 23.34 | 22.43 | 34,558 | 22.49 | -0.64 -2.77% |
| 12/02/09 | 23.08 | 23.49 | 22.99 | 13,486 | 23.13 | -0.21 -0.90% |
| \/ Download Data To Spreadsheet | ||||||
