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 (%)
Mar 30, 2012 2.074 2.112 1.989 2.101 10,154 +0.07(+3.20%)
Mar 29, 2012 2.105 2.150 2.036 2.036 1,574 -0.12(-5.35%)
Mar 28, 2012 2.035 2.151 2.035 2.151 3,687 +0.09(+4.48%)
Mar 27, 2012 2.112 2.112 1.989 2.059 10,242 +0.02(+0.75%)
Mar 26, 2012 2.028 2.097 2.020 2.043 17,974 +0.01(+0.59%)
Mar 23, 2012 2.059 2.128 1.982 2.031 8,677 -0.00(-0.21%)
Mar 22, 2012 2.112 2.151 2.035 2.035 18,026 -0.07(-3.28%)
Mar 21, 2012 2.082 2.173 2.066 2.105 4,753 -0.01(-0.36%)
Mar 20, 2012 2.089 2.166 2.035 2.112 3,384 +0.00(+0.00%)
Mar 19, 2012 2.051 2.174 2.035 2.112 7,104 -0.03(-1.43%)
Mar 16, 2012 2.174 2.174 2.035 2.143 22,377 +0.03(+1.45%)
Mar 15, 2012 2.089 2.189 2.074 2.112 8,556 +0.08(+3.77%)
Mar 14, 2012 2.143 2.143 2.035 2.035 34,302 -0.07(-3.28%)
Mar 13, 2012 2.083 2.235 2.005 2.105 62,174 +0.00(+0.00%)
Mar 12, 2012 2.074 2.120 2.046 2.105 18,470 +0.03(+1.48%)
Mar 09, 2012 2.082 2.112 2.013 2.074 20,376 -0.00(-0.00%)
Mar 08, 2012 2.051 2.112 2.035 2.074 25,602 +0.00(+0.00%)
Mar 07, 2012 2.059 2.112 2.035 2.074 43,784 +0.00(+0.00%)
Mar 06, 2012 2.043 2.112 2.035 2.074 28,935 -0.02(-1.10%)
Mar 05, 2012 2.020 2.105 2.020 2.097 10,936 +0.03(+1.49%)
Mar 02, 2012 2.082 2.082 2.035 2.066 18,138 -0.01(-0.37%)
Mar 01, 2012 1.966 2.074 1.966 2.074 13,719 +0.14(+7.14%)
Feb 29, 2012 1.974 1.977 1.936 1.936 30,736 -0.06(-3.08%)
Feb 28, 2012 1.959 2.028 1.959 1.997 9,989 -0.02(-1.14%)
Feb 27, 2012 2.028 2.028 1.974 2.020 10,053 +0.00(+0.00%)
Feb 24, 2012 1.982 2.020 1.859 2.020 70,700 +0.06(+3.14%)
Feb 23, 2012 1.836 2.012 1.836 1.959 8,936 +0.00(+0.00%)
Feb 22, 2012 2.005 2.018 1.959 1.959 16,014 -0.02(-0.78%)
Feb 21, 2012 1.951 2.028 1.905 1.974 35,447 +0.02(+1.18%)
Feb 17, 2012 1.813 1.959 1.805 1.951 45,897 +0.15(+8.09%)
Feb 16, 2012 1.805 1.843 1.782 1.805 79,580 +0.08(+4.44%)
Feb 15, 2012 1.805 1.805 1.728 1.728 12,524 -0.08(-4.26%)
Feb 14, 2012 1.767 1.805 1.767 1.805 10,764 +0.02(+0.86%)
Feb 13, 2012 1.740 1.790 1.736 1.790 5,570 +0.02(+1.30%)
Feb 10, 2012 1.782 1.783 1.751 1.767 18,825 -0.03(-1.71%)
Feb 09, 2012 1.756 1.797 1.751 1.797 12,336 +0.05(+3.08%)
Feb 08, 2012 1.744 1.759 1.721 1.744 69,036 +0.01(+0.44%)
Feb 07, 2012 1.721 1.767 1.674 1.736 23,371 +0.02(+0.89%)
Feb 06, 2012 1.787 1.787 1.721 1.721 186,524 -0.05(-2.60%)
Feb 03, 2012 1.705 1.767 1.651 1.767 25,777 +0.07(+4.07%)
Feb 02, 2012 1.744 1.744 1.690 1.698 21,351 -0.07(-3.91%)
Feb 01, 2012 1.767 1.805 1.705 1.767 14,106 +0.01(+0.44%)
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%)
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.