Advanced Medical Solutions Group Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 328.00 350.25 328.00 345.00 139,922
May 23, 2019 342.00 345.50 340.00 343.50 251,568
May 22, 2019 336.50 347.00 313.12 346.00 315,838
May 21, 2019 325.50 349.00 325.50 345.00 344,708
May 20, 2019 338.90 344.10 336.00 342.50 99,068
May 17, 2019 343.00 344.00 330.00 340.00 146,167
May 16, 2019 330.00 340.00 329.50 338.00 125,432
May 15, 2019 341.00 341.00 325.02 330.00 271,554
May 14, 2019 332.70 337.00 326.00 334.00 226,917
May 13, 2019 330.30 334.50 320.50 327.50 146,006
May 10, 2019 330.00 331.09 328.00 330.50 167,567
May 9, 2019 333.00 333.00 322.50 327.00 165,534
May 8, 2019 321.15 332.50 321.15 331.00 176,715
May 7, 2019 333.70 335.50 324.00 333.00 200,613
May 6, 2019 325.00 0.00 0.00 333.00 0
May 3, 2019 325.00 335.50 325.00 333.00 136,042
May 2, 2019 325.00 334.50 325.00 334.00 71,698
May 1, 2019 343.00 343.00 328.00 330.00 178,100
Apr 30, 2019 326.00 340.45 326.00 330.00 203,531
Apr 29, 2019 337.35 339.50 332.00 335.00 95,632
Apr 26, 2019 340.00 340.00 327.50 330.50 1,490,741
Apr 25, 2019 336.50 341.20 328.00 331.50 258,233
Apr 24, 2019 331.45 341.00 329.18 337.50 157,890
Apr 23, 2019 328.00 336.50 327.50 333.50 115,095
Apr 22, 2019 334.40 0.00 0.00 328.50 0
Apr 19, 2019 334.40 335.50 325.00 328.50 159,431
Apr 18, 2019 334.40 335.50 325.00 328.50 159,431
Apr 17, 2019 337.10 337.50 327.20 330.50 189,436
Apr 16, 2019 336.50 339.50 327.00 337.00 180,853
Apr 15, 2019 335.50 335.50 324.50 327.00 109,510
Apr 12, 2019 325.00 333.50 324.00 329.00 464,311
Apr 11, 2019 335.00 335.00 324.00 329.50 94,936
Apr 10, 2019 323.00 330.00 323.00 330.00 132,732
Apr 9, 2019 333.47 333.47 321.04 327.50 121,722
Apr 8, 2019 320.00 325.50 320.00 324.50 199,383
Apr 5, 2019 314.60 333.30 314.60 323.00 166,269
Apr 4, 2019 327.00 328.50 320.50 323.00 795,762
Apr 3, 2019 313.90 326.00 313.90 325.00 105,723
Apr 2, 2019 334.50 334.50 314.00 323.50 175,960
Apr 1, 2019 310.00 320.00 310.00 320.00 420,467
Mar 29, 2019 322.00 322.00 316.41 316.50 102,970
Mar 28, 2019 325.50 325.50 318.00 318.00 328,650
Mar 27, 2019 328.50 328.50 315.40 324.50 177,372
Mar 26, 2019 307.00 321.50 307.00 320.00 187,922
Mar 25, 2019 328.50 328.65 310.50 319.00 183,885
Mar 22, 2019 320.00 320.00 312.00 313.50 411,712
Mar 21, 2019 325.00 325.00 312.40 316.50 303,650
Mar 20, 2019 325.00 325.00 314.50 321.00 551,009
Mar 19, 2019 320.73 323.50 316.50 318.50 366,124
Mar 18, 2019 329.50 330.00 322.00 323.50 2,403,840
Showing 1 to 50 of 260