Skip to main content
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 (%)
Feb 28, 2014 2.521 2.545 2.513 2.513 37,710 -0.03(-1.24%)
Feb 27, 2014 2.521 2.576 2.513 2.545 49,095 +0.02(+0.62%)
Feb 26, 2014 2.561 2.607 2.495 2.529 48,738 -0.09(-3.60%)
Feb 25, 2014 2.506 2.624 2.505 2.624 112,913 +0.12(+4.72%)
Feb 24, 2014 2.498 2.506 2.495 2.506 21,630 +0.01(+0.32%)
Feb 21, 2014 2.506 2.506 2.498 2.498 12,751 -0.02(-0.63%)
Feb 20, 2014 2.482 2.521 2.466 2.513 55,518 +0.01(+0.31%)
Feb 19, 2014 2.513 2.521 2.505 2.506 34,770 -0.01(-0.31%)
Feb 18, 2014 2.474 2.513 2.474 2.513 56,318 +0.04(+1.59%)
Feb 14, 2014 2.490 2.474 2.474 2.474 13,326 -0.02(-0.95%)
Feb 13, 2014 2.474 2.498 2.466 2.498 2,245 +0.01(+0.32%)
Feb 12, 2014 2.498 2.521 2.466 2.490 149,992 -0.02(-0.63%)
Feb 11, 2014 2.521 2.521 2.466 2.506 12,524 +0.00(+0.00%)
Feb 10, 2014 2.442 2.513 2.442 2.506 37,630 +0.05(+1.92%)
Feb 07, 2014 2.521 2.521 2.450 2.458 50,907 -0.04(-1.58%)
Feb 06, 2014 2.458 2.506 2.450 2.498 16,423 +0.01(+0.32%)
Feb 05, 2014 2.482 2.490 2.442 2.490 33,390 -0.01(-0.32%)
Feb 04, 2014 2.490 2.553 2.482 2.498 13,563 -0.01(-0.31%)
Feb 03, 2014 2.592 2.592 2.482 2.506 11,356 -0.06(-2.45%)
Jan 31, 2014 2.561 2.616 2.561 2.569 7,691 -0.02(-0.91%)
Jan 30, 2014 2.584 2.592 2.569 2.592 977 +0.03(+1.00%)
Jan 29, 2014 2.542 2.576 2.529 2.567 25,920 -0.01(-0.38%)
Jan 28, 2014 2.647 2.647 2.576 2.576 34,964 -0.06(-2.38%)
Jan 27, 2014 2.647 2.647 2.569 2.639 99,315 +0.02(+0.60%)
Jan 24, 2014 2.616 2.631 2.514 2.624 127,360 +0.02(+0.91%)
Jan 23, 2014 2.474 2.631 2.474 2.600 174,587 +0.15(+6.09%)
Jan 22, 2014 2.498 2.498 2.435 2.451 113,908 -0.03(-1.27%)
Jan 21, 2014 2.466 2.553 2.435 2.482 76,725 +0.04(+1.61%)
Jan 17, 2014 2.514 2.443 2.443 2.443 68,110 -0.05(-2.20%)
Jan 16, 2014 2.444 2.514 2.396 2.498 120,996 +0.03(+1.27%)
Jan 15, 2014 2.396 2.466 2.381 2.466 67,050 +0.07(+2.95%)
Jan 14, 2014 2.388 2.404 2.388 2.396 32,542 +0.02(+0.99%)
Jan 13, 2014 2.380 2.404 2.372 2.372 33,794 +0.00(+0.00%)
Jan 10, 2014 2.371 2.372 2.364 2.372 15,953 +0.02(+0.67%)
Jan 09, 2014 2.372 2.388 2.356 2.356 154,669 -0.02(-0.66%)
Jan 08, 2014 2.380 2.396 2.364 2.372 84,930 -0.01(-0.33%)
Jan 07, 2014 2.372 2.404 2.372 2.380 14,421 +0.01(+0.33%)
Jan 06, 2014 2.380 2.404 2.372 2.372 21,687 -0.03(-1.31%)
Jan 03, 2014 2.404 2.404 2.396 2.404 5,978 +0.02(+0.99%)
Jan 02, 2014 2.404 2.404 2.372 2.380 34,434 +0.00(+0.00%)
Dec 31, 2013 2.372 2.380 2.380 2.380 8,529 +0.02(+0.66%)
Dec 30, 2013 2.404 2.435 2.356 2.364 38,283 -0.05(-2.27%)
Dec 27, 2013 2.388 2.428 2.388 2.419 7,249 +0.04(+1.65%)
Dec 26, 2013 2.404 2.404 2.380 2.380 3,946 -0.03(-1.04%)
Dec 24, 2013 2.411 2.427 2.380 2.405 2,291 -0.01(-0.58%)
Dec 23, 2013 2.404 2.459 2.372 2.419 37,131 +0.05(+2.33%)
Dec 20, 2013 2.380 2.426 2.364 2.364 16,135 +0.00(+0.00%)
Dec 19, 2013 2.357 2.365 2.356 2.364 3,386 +0.01(+0.33%)
Dec 18, 2013 2.364 2.380 2.356 2.357 9,899 -0.02(-0.66%)
Dec 17, 2013 2.356 2.393 2.349 2.372 14,593 +0.00(+0.00%)
Dec 16, 2013 2.356 2.380 2.356 2.372 44,609 +0.02(+1.00%)
Dec 13, 2013 2.364 2.380 2.349 2.349 19,716 +0.00(+0.00%)
Dec 12, 2013 2.356 2.372 2.349 2.349 30,665 -0.02(-0.99%)
Dec 11, 2013 2.388 2.388 2.356 2.372 34,097 -0.02(-0.66%)
Dec 10, 2013 2.372 2.396 2.372 2.388 16,252 +0.00(+0.00%)
Dec 09, 2013 2.411 2.419 2.388 2.388 7,164 +0.02(+1.00%)
Dec 06, 2013 2.411 2.411 2.364 2.364 0 -0.06(-2.59%)
Dec 05, 2013 2.372 2.451 2.372 2.427 0 +0.05(+2.32%)
Dec 04, 2013 2.419 2.419 2.372 2.372 0 -0.03(-1.42%)
Dec 03, 2013 2.419 2.419 2.380 2.406 0 +0.02(+0.78%)
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.