Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.700 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 1.774 1.774 1.721 1.759 22,382 +0.07(+4.09%)
Jan 30, 2012 1.713 1.805 1.689 1.690 83,929 -0.04(-2.18%)
Jan 27, 2012 1.736 1.759 1.613 1.727 172,113 -0.00(-0.04%)
Jan 26, 2012 1.759 1.759 1.659 1.728 15,481 +0.00(+0.00%)
Jan 25, 2012 1.774 1.774 1.600 1.728 32,277 -0.04(-2.17%)
Jan 24, 2012 1.759 1.797 1.582 1.767 19,229 +0.08(+4.55%)
Jan 23, 2012 1.690 1.728 1.605 1.690 20,295 +0.09(+5.77%)
Jan 20, 2012 1.590 1.667 1.552 1.598 1,952 -0.05(-3.26%)
Jan 19, 2012 1.682 1.767 1.567 1.651 1,287 +0.00(+0.00%)
Jan 18, 2012 1.690 1.690 1.536 1.651 11,206 -0.02(-0.92%)
Jan 17, 2012 1.652 1.744 1.575 1.667 13,006 -0.02(-1.36%)
Jan 13, 2012 1.705 1.705 1.621 1.690 8,797 -0.08(-4.35%)
Jan 12, 2012 1.659 1.767 1.659 1.767 19,557 +0.11(+6.93%)
Jan 11, 2012 1.659 1.690 1.613 1.652 6,687 -0.04(-2.23%)
Jan 10, 2012 1.651 1.698 1.499 1.690 164,528 +0.04(+2.33%)
Jan 09, 2012 1.567 1.721 1.505 1.651 73,834 +0.12(+8.04%)
Jan 06, 2012 1.459 1.567 1.459 1.529 6,322 +0.07(+4.74%)
Jan 05, 2012 1.459 1.467 1.459 1.459 1,171 -0.04(-2.56%)
Jan 04, 2012 1.413 1.498 1.413 1.498 25,513 +0.00(+0.00%)
Dec 30, 2011 1.421 1.498 1.421 1.498 14,664 +0.05(+3.72%)
Dec 29, 2011 1.459 1.459 1.421 1.444 13,554 -0.02(-1.05%)
Dec 28, 2011 1.475 1.475 1.436 1.459 11,959 -0.02(-1.04%)
Dec 27, 2011 1.475 1.475 1.475 1.475 650 +0.02(+1.59%)
Dec 23, 2011 1.475 1.498 1.444 1.452 8,143 -0.02(-1.59%)
Dec 21, 2011 1.498 1.513 1.452 1.475 9,412 +0.01(+0.55%)
Dec 20, 2011 1.536 1.536 1.429 1.467 17,644 +0.01(+0.53%)
Dec 19, 2011 1.544 1.552 1.459 1.459 2,275 +0.00(+0.00%)
Dec 16, 2011 1.498 1.498 1.459 1.459 5,234 -0.12(-7.32%)
Dec 15, 2011 1.490 1.575 1.459 1.575 16,050 +0.11(+7.33%)
Dec 13, 2011 1.467 1.467 1.467 1.467 0 +0.00(+0.00%)
Dec 12, 2011 1.498 1.498 1.459 1.467 3,728 -0.03(-2.05%)
Dec 09, 2011 1.476 1.529 1.475 1.498 4,606 +0.03(+2.09%)
Dec 08, 2011 1.467 1.529 1.459 1.467 8,606 -0.03(-2.05%)
Dec 07, 2011 1.467 1.498 1.467 1.498 1,432 -0.03(-2.01%)
Dec 06, 2011 1.459 1.529 1.459 1.529 7,364 +0.05(+3.11%)
Dec 05, 2011 1.490 1.490 1.459 1.482 73,478 +0.01(+0.52%)
Dec 02, 2011 1.459 1.536 1.459 1.475 14,151 +0.01(+0.52%)
Dec 01, 2011 1.536 1.544 1.467 1.467 3,603 -0.08(-4.98%)
Nov 30, 2011 1.467 1.544 1.467 1.544 5,594 +0.00(+0.01%)
Nov 29, 2011 1.544 1.544 1.536 1.544 261,945 +0.02(+1.00%)
Nov 28, 2011 1.567 1.575 1.459 1.529 13,157 +0.06(+4.19%)
Nov 25, 2011 1.467 1.467 1.467 1.467 130 +0.01(+0.53%)
Nov 23, 2011 1.467 1.497 1.459 1.459 10,193 +0.00(+0.00%)
Nov 22, 2011 1.459 1.459 1.459 1.459 520 +0.00(+0.00%)
Nov 21, 2011 1.575 1.575 1.459 1.459 7,444 -0.05(-3.36%)
Nov 18, 2011 1.505 1.510 1.498 1.510 11,183 -0.01(-0.71%)
Nov 17, 2011 1.498 1.575 1.498 1.521 11,273 +0.02(+1.02%)
Nov 16, 2011 1.559 1.559 1.498 1.505 2,921 -0.07(-4.39%)
Nov 15, 2011 1.513 1.575 1.513 1.575 33,849 +0.08(+5.13%)
Nov 14, 2011 1.513 1.536 1.498 1.498 1,745 -0.07(-4.41%)
Nov 11, 2011 1.567 1.567 1.567 1.567 390 +0.03(+1.84%)
Nov 10, 2011 1.529 1.622 1.505 1.539 20,895 +0.02(+1.17%)
Nov 09, 2011 1.498 1.544 1.498 1.521 22,555 +0.07(+4.76%)
Nov 08, 2011 1.413 1.452 1.413 1.452 4,037 +0.02(+1.61%)
Nov 07, 2011 1.398 1.552 1.398 1.429 21,546 -0.01(-0.54%)
Nov 04, 2011 1.429 1.459 1.383 1.436 13,539 -0.03(-2.09%)
Nov 03, 2011 1.467 1.467 1.467 1.467 130 +0.04(+2.69%)
Nov 02, 2011 1.406 1.498 1.406 1.429 3,254 +0.01(+1.03%)
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.