| AM SERVICES GRP Add to My Watchlist | (NSDQ: ASGR) |
| America Servic | 14.65 | -0.08 (-0.54%) | 48,224 |
| Historical Data for ASGR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.87 | 15.00 | 14.62 | 48,224 | 14.65 | -0.08 -0.54% |
| 02/08/10 | 14.87 | 14.92 | 14.70 | 39,197 | 14.73 | -0.18 -1.21% |
| 02/05/10 | 14.85 | 14.92 | 14.71 | 14,682 | 14.91 | +0.03 +0.20% |
| 02/04/10 | 15.14 | 15.24 | 14.81 | 28,107 | 14.88 | -0.26 -1.72% |
| 02/03/10 | 15.14 | 15.35 | 15.10 | 66,260 | 15.14 | -0.03 -0.20% |
| 02/02/10 | 15.15 | 15.34 | 15.10 | 34,922 | 15.17 | -0.03 -0.20% |
| 02/01/10 | 15.38 | 15.44 | 15.05 | 37,056 | 15.20 | -0.18 -1.17% |
| 01/29/10 | 15.53 | 15.56 | 15.16 | 31,627 | 15.38 | +0.12 +0.79% |
| 01/28/10 | 15.10 | 15.42 | 14.86 | 209,996 | 15.26 | +0.22 +1.46% |
| 01/27/10 | 15.08 | 15.35 | 14.89 | 23,218 | 15.04 | -0.08 -0.53% |
| 01/26/10 | 15.03 | 15.57 | 15.03 | 32,069 | 15.12 | +0.06 +0.40% |
| 01/25/10 | 15.20 | 15.35 | 14.76 | 76,257 | 15.06 | -0.13 -0.86% |
| 01/22/10 | 15.34 | 15.49 | 15.14 | 18,210 | 15.19 | -0.17 -1.11% |
| 01/21/10 | 15.87 | 16.20 | 15.25 | 43,052 | 15.36 | -0.39 -2.48% |
| 01/20/10 | 16.03 | 16.65 | 15.56 | 35,132 | 15.75 | -0.35 -2.17% |
| 01/19/10 | 15.98 | 16.24 | 15.37 | 24,528 | 16.10 | +0.14 +0.88% |
| 01/18/10 | 15.96 | 15.96 | 15.96 | 0 | 15.96 | 0.00 0.00% |
| 01/15/10 | 16.25 | 16.25 | 15.53 | 37,832 | 15.96 | -0.15 -0.93% |
| 01/14/10 | 16.30 | 16.50 | 16.10 | 22,264 | 16.11 | -0.19 -1.17% |
| 01/13/10 | 16.50 | 16.50 | 16.00 | 58,625 | 16.30 | -0.14 -0.85% |
| 01/12/10 | 16.44 | 16.65 | 16.40 | 80,819 | 16.44 | -0.02 -0.12% |
| 01/11/10 | 16.63 | 16.98 | 16.22 | 38,682 | 16.46 | -0.03 -0.18% |
| 01/08/10 | 16.39 | 16.85 | 16.29 | 35,084 | 16.49 | +0.14 +0.86% |
| 01/07/10 | 16.37 | 16.74 | 16.25 | 74,028 | 16.35 | +0.05 +0.31% |
| 01/06/10 | 16.51 | 16.70 | 16.20 | 31,947 | 16.30 | -0.19 -1.15% |
| 01/05/10 | 16.45 | 16.95 | 16.43 | 73,818 | 16.49 | +0.22 +1.35% |
| 01/04/10 | 16.06 | 16.44 | 15.86 | 20,300 | 16.27 | +0.40 +2.52% |
| 01/01/10 | 15.87 | 15.87 | 15.87 | 0 | 15.87 | 0.00 0.00% |
| 12/31/09 | 16.14 | 16.24 | 15.83 | 20,737 | 15.87 | -0.06 -0.38% |
| 12/30/09 | 15.81 | 16.26 | 15.58 | 15,390 | 15.93 | +0.13 +0.82% |
| 12/29/09 | 15.80 | 16.03 | 15.55 | 13,367 | 15.80 | 0.00 0.00% |
| 12/28/09 | 15.82 | 16.11 | 15.62 | 17,032 | 15.80 | +0.06 +0.38% |
| 12/25/09 | 15.43 | 15.80 | 15.37 | 17,716 | 15.74 | 0.00 0.00% |
| 12/24/09 | 15.43 | 15.80 | 15.37 | 17,716 | 15.74 | +0.34 +2.21% |
| 12/23/09 | 15.12 | 15.49 | 15.00 | 50,996 | 15.40 | +0.41 +2.74% |
| 12/22/09 | 15.13 | 15.35 | 14.99 | 18,599 | 14.99 | -0.17 -1.12% |
| 12/21/09 | 14.81 | 15.16 | 14.78 | 33,954 | 15.16 | +0.32 +2.16% |
| 12/18/09 | 14.51 | 14.87 | 14.40 | 72,677 | 14.84 | +0.33 +2.27% |
| 12/17/09 | 14.24 | 14.73 | 14.21 | 104,037 | 14.51 | +0.30 +2.11% |
| 12/16/09 | 14.22 | 14.26 | 14.13 | 56,889 | 14.21 | +0.11 +0.78% |
| 12/15/09 | 14.34 | 14.34 | 14.00 | 33,637 | 14.10 | -0.21 -1.47% |
| 12/14/09 | 14.22 | 14.56 | 14.19 | 13,693 | 14.31 | +0.12 +0.85% |
| 12/11/09 | 14.31 | 14.32 | 14.00 | 66,476 | 14.19 | -0.05 -0.35% |
| 12/10/09 | 14.39 | 14.55 | 14.12 | 42,817 | 14.24 | -0.11 -0.77% |
| 12/09/09 | 14.47 | 14.47 | 14.13 | 39,777 | 14.35 | -0.07 -0.49% |
| 12/08/09 | 14.43 | 14.55 | 14.11 | 35,880 | 14.42 | -0.05 -0.35% |
| 12/07/09 | 14.65 | 14.65 | 14.36 | 22,624 | 14.47 | -0.11 -0.75% |
| 12/04/09 | 14.64 | 14.64 | 14.39 | 54,820 | 14.58 | +0.12 +0.83% |
| 12/03/09 | 14.59 | 14.73 | 14.20 | 58,308 | 14.46 | -0.07 -0.48% |
| 12/02/09 | 14.75 | 14.96 | 14.27 | 38,203 | 14.53 | -0.26 -1.76% |
| \/ Download Data To Spreadsheet | ||||||
