Ameriserv Financial (NQ: ASRV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.419	3.460	3.378	3.460	76,435	+0.04(+1.20%)
May 30, 2017	3.378	3.419	3.337	3.419	43,193	+0.04(+1.22%)
May 26, 2017	3.337	3.382	3.337	3.378	48,930	+0.02(+0.61%)
May 25, 2017	3.295	3.378	3.295	3.357	71,870	+0.02(+0.62%)
May 24, 2017	3.295	3.378	3.254	3.337	103,448	+0.04(+1.25%)
May 23, 2017	3.254	3.337	3.254	3.295	74,186	+0.00(+0.00%)
May 22, 2017	3.295	3.337	3.254	3.295	48,226	+0.00(+0.00%)
May 19, 2017	3.295	3.295	3.254	3.295	15,715	+0.00(+0.00%)
May 18, 2017	3.213	3.295	3.213	3.295	13,672	+0.04(+1.27%)
May 17, 2017	3.295	3.337	3.213	3.254	31,637	-0.04(-1.25%)
May 16, 2017	3.295	3.295	3.258	3.295	16,068	+0.00(+0.00%)
May 15, 2017	3.337	3.337	3.254	3.295	31,652	-0.04(-1.23%)
May 12, 2017	3.254	3.337	3.254	3.337	41,511	+0.04(+1.25%)
May 11, 2017	3.231	3.295	3.172	3.295	56,056	+0.00(+0.00%)
May 10, 2017	3.295	3.337	3.172	3.295	48,744	+0.00(+0.00%)
May 09, 2017	3.337	3.378	3.254	3.295	48,548	-0.04(-1.23%)
May 08, 2017	3.378	3.378	3.337	3.337	35,973	-0.04(-1.22%)
May 05, 2017	3.378	3.398	3.337	3.378	59,835	+0.04(+1.23%)
May 04, 2017	3.333	3.378	3.254	3.337	97,576	+0.01(+0.37%)
May 03, 2017	3.201	3.324	3.201	3.324	50,104	+0.08(+2.53%)
May 02, 2017	3.242	3.324	3.242	3.242	35,724	+0.00(+0.00%)
May 01, 2017	3.324	3.324	3.201	3.242	70,500	-0.08(-2.47%)
Apr 28, 2017	3.324	3.324	3.242	3.324	26,451	+0.04(+1.25%)
Apr 27, 2017	3.324	3.324	3.283	3.283	26,146	-0.04(-1.23%)
Apr 26, 2017	3.283	3.324	3.283	3.324	26,110	+0.02(+0.62%)
Apr 25, 2017	3.283	3.365	3.283	3.304	80,728	+0.06(+1.90%)
Apr 24, 2017	3.324	3.365	3.242	3.242	101,655	-0.08(-2.47%)
Apr 21, 2017	3.201	3.324	3.201	3.324	172,210	+0.08(+2.53%)
Apr 20, 2017	3.242	3.283	3.242	3.242	13,084	+0.00(+0.00%)
Apr 19, 2017	3.201	3.242	3.201	3.242	18,926	+0.04(+1.28%)
Apr 18, 2017	3.242	3.283	3.201	3.201	123,335	-0.04(-1.27%)
Apr 17, 2017	3.201	3.242	3.160	3.242	20,013	+0.04(+1.28%)
Apr 13, 2017	3.140	3.201	3.119	3.201	2,598	+0.07(+2.27%)
Apr 12, 2017	3.156	3.160	3.127	3.130	5,495	-0.03(-0.95%)
Apr 11, 2017	3.119	3.201	3.119	3.160	23,971	+0.00(+0.00%)
Apr 10, 2017	3.160	3.160	3.119	3.160	2,652	+0.00(+0.00%)
Apr 07, 2017	3.078	3.160	3.037	3.160	45,322	+0.08(+2.67%)
Apr 06, 2017	3.037	3.119	3.037	3.078	4,672	+0.00(+0.00%)
Apr 05, 2017	3.078	3.119	3.078	3.078	17,440	+0.00(+0.00%)
Apr 04, 2017	3.037	3.119	3.037	3.078	22,846	+0.04(+1.35%)
Apr 03, 2017	3.119	3.160	3.037	3.037	40,066	-0.04(-1.33%)
Mar 31, 2017	3.119	3.201	3.078	3.078	82,829	-0.04(-1.32%)
Mar 30, 2017	3.045	3.119	3.045	3.119	7,343	+0.08(+2.70%)
Mar 29, 2017	3.078	3.119	3.037	3.037	45,417	-0.04(-1.33%)
Mar 28, 2017	3.037	3.119	3.037	3.078	20,127	+0.00(+0.00%)
Mar 27, 2017	3.037	3.078	3.037	3.078	13,351	+0.02(+0.67%)
Mar 24, 2017	3.078	3.078	3.037	3.058	3,959	-0.02(-0.67%)
Mar 23, 2017	2.996	3.078	2.996	3.078	10,890	+0.08(+2.74%)
Mar 22, 2017	3.037	3.078	2.996	2.996	7,287	-0.04(-1.35%)
Mar 21, 2017	2.996	3.078	2.996	3.037	18,654	+0.00(+0.00%)
Mar 20, 2017	3.160	3.160	2.996	3.037	87,568	-0.08(-2.63%)
Mar 17, 2017	3.119	3.160	3.037	3.119	44,369	+0.00(+0.00%)
Mar 16, 2017	3.119	3.160	3.078	3.119	23,787	+0.04(+1.33%)
Mar 15, 2017	3.119	3.160	3.078	3.078	20,831	+0.00(+0.00%)
Mar 14, 2017	3.119	3.181	3.078	3.078	79,832	-0.04(-1.32%)
Mar 13, 2017	3.078	3.197	3.078	3.119	38,075	+0.04(+1.33%)
Mar 10, 2017	3.160	3.242	3.078	3.078	34,442	-0.12(-3.85%)
Mar 09, 2017	3.119	3.201	3.119	3.201	20,533	+0.04(+1.30%)
Mar 08, 2017	3.119	3.160	3.119	3.160	24,328	+0.08(+2.67%)
Mar 07, 2017	3.086	3.160	3.078	3.078	38,781	-0.04(-1.32%)
Mar 06, 2017	3.078	3.160	3.078	3.119	19,343	+0.04(+1.33%)
Mar 03, 2017	3.119	3.160	3.078	3.078	39,011	-0.08(-2.60%)
Mar 02, 2017	3.119	3.160	3.078	3.160	43,892	+0.08(+2.67%)

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.