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 (%)
Jan 31, 2007 3.695 3.734 3.617 3.687 36,722 +0.00(+0.00%)
Jan 30, 2007 3.617 3.687 3.617 3.687 22,275 +0.03(+0.85%)
Jan 29, 2007 3.578 3.672 3.578 3.656 12,719 -0.03(-0.84%)
Jan 26, 2007 3.617 3.687 3.617 3.687 13,071 +0.05(+1.28%)
Jan 25, 2007 3.617 3.640 3.578 3.640 5,373 +0.05(+1.52%)
Jan 24, 2007 3.578 3.617 3.578 3.586 3,927 -0.03(-0.86%)
Jan 23, 2007 3.695 3.695 3.589 3.617 6,241 +0.01(+0.21%)
Jan 22, 2007 3.547 3.609 3.547 3.609 2,323 +0.05(+1.53%)
Jan 19, 2007 3.563 3.578 3.539 3.555 31,456 +0.00(+0.00%)
Jan 18, 2007 3.625 3.633 3.493 3.555 23,475 -0.08(-2.14%)
Jan 17, 2007 3.646 3.646 3.625 3.633 2,828 -0.02(-0.43%)
Jan 16, 2007 3.648 3.648 3.648 3.648 0 +0.00(+0.00%)
Jan 12, 2007 3.687 3.703 3.625 3.648 13,249 -0.02(-0.64%)
Jan 11, 2007 3.664 3.672 3.664 3.672 2,956 +0.01(+0.21%)
Jan 10, 2007 3.726 3.812 3.625 3.664 36,944 -0.09(-2.28%)
Jan 09, 2007 3.742 3.749 3.710 3.749 10,758 +0.05(+1.26%)
Jan 08, 2007 3.703 3.734 3.672 3.703 9,217 -0.05(-1.24%)
Jan 05, 2007 3.703 3.749 3.695 3.749 39,986 +0.03(+0.84%)
Jan 04, 2007 3.734 3.788 3.710 3.718 35,843 -0.05(-1.44%)
Jan 03, 2007 3.780 3.788 3.742 3.773 8,721 -0.06(-1.62%)
Dec 29, 2006 3.726 3.835 3.726 3.835 12,525 +0.07(+1.86%)
Dec 28, 2006 3.718 3.765 3.710 3.765 6,661 +0.01(+0.21%)
Dec 27, 2006 3.773 3.843 3.718 3.757 43,012 +0.00(+0.00%)
Dec 26, 2006 3.765 3.780 3.749 3.757 32,603 -0.02(-0.41%)
Dec 22, 2006 3.835 3.843 3.773 3.773 21,983 -0.02(-0.61%)
Dec 21, 2006 3.827 3.843 3.796 3.796 5,293 -0.03(-0.81%)
Dec 20, 2006 3.780 3.843 3.780 3.827 11,643 +0.01(+0.20%)
Dec 19, 2006 3.757 3.819 3.757 3.819 13,741 +0.04(+1.03%)
Dec 18, 2006 3.757 3.804 3.757 3.780 3,926 +0.02(+0.41%)
Dec 15, 2006 3.796 3.796 3.765 3.765 5,238 -0.03(-0.82%)
Dec 14, 2006 3.796 3.819 3.788 3.796 11,207 +0.01(+0.21%)
Dec 13, 2006 3.804 3.812 3.780 3.788 9,970 -0.04(-1.02%)
Dec 12, 2006 3.819 3.835 3.812 3.827 12,655 -0.02(-0.40%)
Dec 11, 2006 3.850 3.850 3.819 3.843 8,590 +0.00(+0.00%)
Dec 08, 2006 3.796 3.850 3.788 3.843 6,877 +0.03(+0.82%)
Dec 07, 2006 3.804 3.819 3.796 3.812 4,612 +0.02(+0.62%)
Dec 06, 2006 3.827 3.843 3.788 3.788 18,255 -0.07(-1.81%)
Dec 05, 2006 3.850 3.858 3.796 3.858 13,319 -0.01(-0.20%)
Dec 04, 2006 3.804 3.897 3.804 3.866 35,246 +0.02(+0.61%)
Dec 01, 2006 3.832 3.882 3.796 3.843 31,125 +0.00(+0.00%)
Nov 30, 2006 3.815 3.889 3.815 3.843 13,112 -0.05(-1.20%)
Nov 29, 2006 3.827 3.889 3.827 3.889 48,525 +0.00(+0.00%)
Nov 28, 2006 3.850 3.889 3.780 3.889 13,144 +0.01(+0.20%)
Nov 27, 2006 3.812 3.882 3.780 3.882 24,607 +0.04(+1.01%)
Nov 24, 2006 3.812 3.843 3.788 3.843 1,285 -0.02(-0.40%)
Nov 22, 2006 3.780 3.889 3.780 3.858 47,374 +0.07(+1.85%)
Nov 21, 2006 3.843 3.889 3.788 3.788 12,377 +0.02(+0.41%)
Nov 20, 2006 3.804 3.850 3.742 3.773 10,379 -0.09(-2.41%)
Nov 17, 2006 3.882 3.889 3.843 3.866 33,310 +0.05(+1.22%)
Nov 16, 2006 3.792 3.850 3.788 3.819 14,526 +0.01(+0.20%)
Nov 15, 2006 3.850 3.850 3.765 3.812 23,410 +0.02(+0.41%)
Nov 14, 2006 3.804 3.804 3.703 3.796 37,024 +0.08(+2.09%)
Nov 13, 2006 3.648 3.718 3.648 3.718 21,533 +0.06(+1.70%)
Nov 10, 2006 3.609 3.672 3.609 3.656 12,160 -0.03(-0.84%)
Nov 09, 2006 3.656 3.726 3.648 3.687 3,642 -0.02(-0.63%)
Nov 08, 2006 3.594 3.710 3.594 3.710 11,556 +0.05(+1.27%)
Nov 07, 2006 3.648 3.695 3.648 3.664 2,956 -0.01(-0.21%)
Nov 06, 2006 3.633 3.695 3.602 3.672 6,504 -0.06(-1.67%)
Nov 03, 2006 3.672 3.734 3.539 3.734 21,703 +0.03(+0.84%)
Nov 02, 2006 3.617 3.749 3.617 3.703 32,740 +0.04(+1.06%)
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.