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 (%)
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%)
Dec 01, 2010 1.191 1.214 1.175 1.175 10,878 -0.01(-0.65%)
Nov 30, 2010 1.175 1.214 1.168 1.183 5,566 -0.02(-1.28%)
Nov 29, 2010 1.175 1.221 1.175 1.198 7,204 +0.02(+1.30%)
Nov 26, 2010 1.175 1.183 1.168 1.183 650 -0.02(-1.28%)
Nov 24, 2010 1.175 1.198 1.198 1.198 5,387 +0.03(+2.63%)
Nov 23, 2010 1.175 1.244 1.168 1.168 8,884 +0.00(+0.00%)
Nov 22, 2010 1.290 1.290 1.168 1.168 16,207 -0.14(-10.59%)
Nov 19, 2010 1.270 1.306 1.183 1.306 12,045 +0.04(+3.03%)
Nov 18, 2010 1.191 1.267 1.191 1.267 2,942 +0.08(+6.45%)
Nov 17, 2010 1.260 1.260 1.183 1.191 2,415 -0.03(-2.52%)
Nov 16, 2010 1.223 1.223 1.221 1.221 416 +0.00(+0.00%)
Nov 15, 2010 1.267 1.267 1.191 1.221 4,547 -0.02(-1.24%)
Nov 12, 2010 1.244 1.283 1.237 1.237 8,100 -0.02(-1.23%)
Nov 11, 2010 1.252 1.270 1.252 1.252 2,493 +0.01(+1.12%)
Nov 10, 2010 1.267 1.267 1.237 1.238 3,607 -0.06(-4.62%)
Nov 09, 2010 1.252 1.344 1.191 1.298 12,396 +0.12(+9.74%)
Nov 08, 2010 1.175 1.266 1.175 1.183 5,482 -0.08(-6.67%)
Nov 05, 2010 1.229 1.267 1.175 1.267 9,009 +0.03(+2.48%)
Nov 04, 2010 1.198 1.237 1.168 1.237 16,221 +0.04(+3.21%)
Nov 03, 2010 1.229 1.237 1.191 1.198 5,598 -0.03(-2.50%)
Nov 02, 2010 1.191 1.298 1.191 1.229 11,546 +0.04(+3.23%)
Nov 01, 2010 1.198 1.198 1.191 1.191 9,507 -0.01(-0.64%)
Oct 29, 2010 1.198 1.229 1.160 1.198 47,267 +0.00(+0.00%)
Oct 28, 2010 1.191 1.198 1.183 1.198 8,981 -0.05(-3.71%)
Oct 27, 2010 1.275 1.275 1.214 1.244 17,285 -0.02(-1.21%)
Oct 25, 2010 1.275 1.275 1.252 1.260 5,302 +0.01(+0.61%)
Oct 22, 2010 1.252 1.298 1.252 1.252 5,496 +0.01(+0.62%)
Oct 21, 2010 1.306 1.306 1.229 1.244 3,185 -0.09(-6.90%)
Oct 20, 2010 1.292 1.336 1.229 1.336 8,135 +0.05(+3.57%)
Oct 19, 2010 1.275 1.290 1.252 1.290 20,677 -0.02(-1.18%)
Oct 18, 2010 1.315 1.344 1.252 1.306 7,420 +0.03(+1.98%)
Oct 15, 2010 1.252 1.280 1.252 1.280 1,274 +0.03(+2.27%)
Oct 14, 2010 1.290 1.328 1.252 1.252 3,995 -0.05(-3.55%)
Oct 13, 2010 1.275 1.298 1.267 1.298 3,318 +0.02(+1.81%)
Oct 12, 2010 1.292 1.298 1.275 1.275 4,938 +0.00(+0.00%)
Oct 11, 2010 1.381 1.381 1.275 1.275 781 -0.06(-4.67%)
Oct 08, 2010 1.283 1.338 1.275 1.338 1,327 +0.06(+4.90%)
Oct 07, 2010 1.252 1.275 1.252 1.275 2,734 -0.00(-0.12%)
Oct 06, 2010 1.351 1.351 1.275 1.277 3,409 -0.07(-5.03%)
Oct 05, 2010 1.275 1.383 1.252 1.344 17,143 +0.09(+7.03%)
Oct 04, 2010 1.252 1.271 1.237 1.256 10,903 -0.03(-2.68%)
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.