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

Air Transport (NQ: ATSG )

12.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2010 2.450 2.450 2.310 2.310 101,347 -0.12(-4.94%)
Jan 28, 2010 2.390 2.440 2.300 2.430 140,303 +0.05(+2.10%)
Jan 27, 2010 2.360 2.430 2.360 2.380 63,835 +0.02(+0.85%)
Jan 26, 2010 2.400 2.460 2.350 2.360 113,905 -0.05(-2.07%)
Jan 25, 2010 2.480 2.490 2.390 2.410 182,486 -0.06(-2.43%)
Jan 22, 2010 2.540 2.610 2.450 2.470 113,949 -0.08(-3.14%)
Jan 21, 2010 2.670 2.710 2.550 2.550 188,325 -0.09(-3.41%)
Jan 20, 2010 2.760 2.790 2.600 2.640 119,672 -0.15(-5.38%)
Jan 19, 2010 2.710 2.830 2.660 2.790 235,283 +0.07(+2.57%)
Jan 15, 2010 2.710 2.720 2.720 2.720 213,600 +0.02(+0.74%)
Jan 14, 2010 2.600 2.770 2.580 2.700 182,291 +0.08(+3.05%)
Jan 13, 2010 2.590 2.640 2.500 2.620 114,737 +0.04(+1.55%)
Jan 12, 2010 2.660 2.670 2.560 2.580 136,899 -0.11(-4.09%)
Jan 11, 2010 2.680 2.690 2.600 2.690 120,149 +0.03(+1.13%)
Jan 08, 2010 2.680 2.790 2.560 2.660 260,066 -0.03(-1.12%)
Jan 07, 2010 2.480 2.700 2.470 2.690 265,266 +0.22(+8.91%)
Jan 06, 2010 2.630 2.740 2.460 2.470 202,051 -0.15(-5.73%)
Jan 05, 2010 2.790 2.790 2.620 2.620 173,671 -0.18(-6.43%)
Jan 04, 2010 2.650 2.820 2.650 2.800 219,545 +0.16(+6.06%)
Dec 31, 2009 2.610 2.640 2.640 2.640 174,600 +0.03(+1.15%)
Dec 30, 2009 2.700 2.730 2.550 2.610 171,881 -0.09(-3.33%)
Dec 29, 2009 2.650 2.740 2.590 2.700 201,227 +0.06(+2.27%)
Dec 28, 2009 2.720 2.750 2.610 2.640 157,960 -0.07(-2.58%)
Dec 24, 2009 2.700 2.800 2.650 2.710 61,223 +0.02(+0.74%)
Dec 23, 2009 2.710 2.720 2.630 2.690 105,624 +0.00(+0.00%)
Dec 22, 2009 2.770 2.820 2.680 2.690 126,097 -0.07(-2.54%)
Dec 21, 2009 2.850 2.870 2.740 2.760 99,079 -0.09(-3.16%)
Dec 18, 2009 2.640 2.850 2.630 2.850 580,687 +0.22(+8.37%)
Dec 17, 2009 2.710 2.780 2.620 2.630 128,353 -0.10(-3.66%)
Dec 16, 2009 2.720 2.750 2.690 2.730 180,251 +0.03(+1.11%)
Dec 15, 2009 2.770 2.850 2.700 2.700 282,522 -0.07(-2.53%)
Dec 14, 2009 2.780 2.790 2.670 2.770 140,146 +0.00(+0.00%)
Dec 11, 2009 2.670 2.800 2.660 2.770 193,045 +0.09(+3.36%)
Dec 10, 2009 2.670 2.800 2.640 2.680 285,204 +0.01(+0.37%)
Dec 09, 2009 2.550 2.770 2.500 2.670 158,448 +0.12(+4.71%)
Dec 08, 2009 2.710 2.740 2.520 2.550 131,696 -0.16(-5.90%)
Dec 07, 2009 2.650 2.760 2.650 2.710 174,196 +0.06(+2.26%)
Dec 04, 2009 2.630 2.660 2.530 2.650 230,804 +0.05(+1.92%)
Dec 03, 2009 2.550 2.620 2.510 2.600 360,897 +0.07(+2.77%)
Dec 02, 2009 2.410 2.590 2.400 2.530 287,651 +0.13(+5.42%)
Dec 01, 2009 2.350 2.440 2.270 2.400 301,922 +0.15(+6.67%)
Nov 30, 2009 2.360 2.360 2.110 2.250 446,071 -0.10(-4.26%)
Nov 27, 2009 2.350 2.418 2.300 2.350 139,087 -0.10(-4.08%)
Nov 25, 2009 2.480 2.490 2.400 2.450 77,474 +0.02(+0.82%)
Nov 24, 2009 2.350 2.450 2.350 2.430 147,631 +0.05(+2.10%)
Nov 23, 2009 2.400 2.450 2.310 2.380 222,898 +0.01(+0.42%)
Nov 20, 2009 2.380 2.600 2.200 2.370 278,236 -0.01(-0.42%)
Nov 19, 2009 2.450 2.650 2.350 2.380 405,831 -0.15(-5.93%)
Nov 18, 2009 2.450 2.620 2.400 2.530 251,815 +0.05(+2.02%)
Nov 17, 2009 2.550 2.550 2.370 2.480 318,651 -0.08(-3.13%)
Nov 16, 2009 2.600 2.710 2.500 2.560 363,328 -0.04(-1.54%)
Nov 13, 2009 2.640 2.990 2.340 2.600 653,862 -0.39(-13.04%)
Nov 12, 2009 3.090 3.150 2.830 2.990 658,923 -0.10(-3.24%)
Nov 11, 2009 2.950 3.100 2.850 3.090 256,641 +0.19(+6.55%)
Nov 10, 2009 3.140 3.140 2.820 2.900 203,378 -0.23(-7.35%)
Nov 09, 2009 3.010 3.130 3.000 3.130 170,523 +0.19(+6.46%)
Nov 06, 2009 2.820 3.010 2.810 2.940 209,215 +0.02(+0.68%)
Nov 05, 2009 2.760 2.930 2.750 2.920 230,643 +0.18(+6.57%)
Nov 04, 2009 2.750 2.810 2.730 2.740 258,632 +0.04(+1.48%)
Nov 03, 2009 2.710 2.730 2.580 2.700 150,350 +0.06(+2.27%)
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.