Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2007 2.754 2.948 2.746 2.933 18,499 +0.18(+6.50%)
Jul 30, 2007 2.831 2.831 2.746 2.754 11,090 -0.12(-4.32%)
Jul 27, 2007 2.824 2.917 2.785 2.878 29,317 +0.00(+0.00%)
Jul 26, 2007 2.925 2.971 2.878 2.878 35,899 -0.08(-2.63%)
Jul 25, 2007 3.073 3.073 2.933 2.956 33,877 -0.23(-7.09%)
Jul 24, 2007 2.917 3.181 2.917 3.181 26,235 +0.26(+9.07%)
Jul 23, 2007 2.995 3.080 2.917 2.917 36,786 -0.09(-3.10%)
Jul 20, 2007 3.111 3.158 2.925 3.010 27,133 -0.14(-4.44%)
Jul 19, 2007 3.018 3.150 3.018 3.150 3,573 +0.17(+5.74%)
Jul 18, 2007 3.065 3.119 2.933 2.979 13,566 -0.16(-4.96%)
Jul 17, 2007 3.111 3.135 3.026 3.135 8,934 +0.10(+3.33%)
Jul 16, 2007 2.987 3.057 2.987 3.034 18,660 +0.04(+1.30%)
Jul 13, 2007 3.049 3.057 2.987 2.995 11,215 -0.05(-1.79%)
Jul 12, 2007 3.197 3.220 3.049 3.049 7,762 -0.17(-5.31%)
Jul 11, 2007 3.197 3.244 3.189 3.220 3,872 -0.02(-0.48%)
Jul 10, 2007 3.236 3.251 3.236 3.236 18,447 -0.01(-0.24%)
Jul 09, 2007 3.244 3.267 3.236 3.244 16,378 -0.01(-0.33%)
Jul 06, 2007 3.275 3.275 3.236 3.254 10,384 -0.04(-1.33%)
Jul 05, 2007 3.275 3.306 3.267 3.298 29,246 +0.01(+0.24%)
Jul 03, 2007 3.314 3.314 3.290 3.290 6,105 -0.02(-0.70%)
Jul 02, 2007 3.353 3.353 3.314 3.314 19,860 -0.11(-3.18%)
Jun 29, 2007 3.345 3.430 3.345 3.423 5,709 -0.01(-0.23%)
Jun 28, 2007 3.430 3.446 3.415 3.430 1,060 +0.03(+0.92%)
Jun 27, 2007 3.399 3.415 3.353 3.399 4,106 -0.03(-0.91%)
Jun 26, 2007 3.423 3.430 3.353 3.430 9,153 -0.02(-0.68%)
Jun 25, 2007 3.469 3.485 3.454 3.454 3,342 -0.05(-1.55%)
Jun 22, 2007 3.376 3.508 3.376 3.508 13,971 +0.20(+6.12%)
Jun 21, 2007 3.461 3.461 3.306 3.306 11,102 -0.11(-3.19%)
Jun 20, 2007 3.430 3.461 3.415 3.415 5,142 +0.02(+0.69%)
Jun 19, 2007 3.407 3.430 3.372 3.391 6,813 -0.05(-1.36%)
Jun 18, 2007 3.368 3.524 3.314 3.438 59,779 +0.02(+0.45%)
Jun 15, 2007 3.353 3.454 3.353 3.423 11,184 +0.05(+1.62%)
Jun 14, 2007 3.322 3.384 3.322 3.368 12,984 +0.03(+0.93%)
Jun 13, 2007 3.321 3.345 3.290 3.337 10,284 +0.01(+0.23%)
Jun 12, 2007 3.384 3.384 3.321 3.329 8,870 -0.04(-1.15%)
Jun 11, 2007 3.368 3.415 3.345 3.368 14,656 +0.01(+0.23%)
Jun 08, 2007 3.376 3.384 3.360 3.360 10,630 +0.01(+0.23%)
Jun 07, 2007 3.353 3.384 3.345 3.353 15,444 +0.00(+0.00%)
Jun 06, 2007 3.384 3.391 3.345 3.353 6,561 -0.03(-0.92%)
Jun 05, 2007 3.384 3.391 3.360 3.384 7,030 +0.01(+0.23%)
Jun 04, 2007 3.399 3.407 3.353 3.376 3,213 +0.01(+0.23%)
Jun 01, 2007 3.353 3.415 3.353 3.368 6,259 -0.02(-0.46%)
May 31, 2007 3.353 3.384 3.345 3.384 15,912 -0.01(-0.23%)
May 30, 2007 3.391 3.423 3.353 3.391 11,117 +0.02(+0.46%)
May 29, 2007 3.353 3.376 3.345 3.376 80,991 -0.01(-0.23%)
May 25, 2007 3.360 3.384 3.353 3.384 6,813 +0.02(+0.46%)
May 24, 2007 3.368 3.399 3.360 3.368 10,348 -0.01(-0.23%)
May 23, 2007 3.353 3.391 3.353 3.376 5,680 -0.01(-0.23%)
May 22, 2007 3.360 3.384 3.360 3.384 6,451 -0.00(-0.00%)
May 21, 2007 3.415 3.415 3.345 3.384 15,723 +0.02(+0.46%)
May 18, 2007 3.353 3.384 3.353 3.368 12,533 +0.00(+0.00%)
May 17, 2007 3.353 3.384 3.353 3.368 11,601 -0.01(-0.23%)
May 16, 2007 3.376 3.485 3.368 3.376 18,741 +0.00(+0.00%)
May 15, 2007 3.415 3.454 3.376 3.376 1,157 -0.06(-1.81%)
May 14, 2007 3.430 3.446 3.372 3.438 16,614 +0.00(+0.00%)
May 11, 2007 3.500 3.500 3.430 3.438 11,626 -0.09(-2.43%)
May 10, 2007 3.493 3.531 3.470 3.524 2,463 +0.05(+1.34%)
May 09, 2007 3.500 3.508 3.461 3.477 5,446 +0.02(+0.45%)
May 08, 2007 3.454 3.516 3.454 3.461 10,969 -0.03(-0.89%)
May 07, 2007 3.563 3.563 3.446 3.493 12,327 -0.09(-2.60%)
May 04, 2007 3.617 3.648 3.586 3.586 2,969 -0.05(-1.50%)
May 03, 2007 3.656 3.658 3.609 3.640 3,985 -0.04(-1.06%)
May 02, 2007 3.679 3.710 3.555 3.679 20,530 +0.02(+0.64%)
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.