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

Air Transport (NQ: ATSG )

12.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 6.560 6.600 6.320 6.390 159,826 -0.16(-2.44%)
Feb 27, 2014 6.220 6.610 6.152 6.550 133,227 +0.28(+4.47%)
Feb 26, 2014 6.200 6.300 6.081 6.270 124,977 +0.10(+1.62%)
Feb 25, 2014 6.430 6.610 6.120 6.170 97,569 -0.25(-3.89%)
Feb 24, 2014 6.330 6.490 6.300 6.420 125,166 +0.12(+1.90%)
Feb 21, 2014 6.240 6.370 6.150 6.300 229,716 +0.05(+0.80%)
Feb 20, 2014 6.130 6.300 6.130 6.250 73,163 +0.11(+1.79%)
Feb 19, 2014 6.240 6.370 6.100 6.140 80,125 -0.15(-2.38%)
Feb 18, 2014 6.290 6.380 6.210 6.290 81,889 +0.01(+0.16%)
Feb 14, 2014 6.260 6.280 6.280 6.280 40,700 +0.01(+0.16%)
Feb 13, 2014 6.100 6.320 6.040 6.270 62,763 +0.10(+1.62%)
Feb 12, 2014 6.080 6.230 6.080 6.170 95,164 +0.11(+1.82%)
Feb 11, 2014 5.920 6.150 5.810 6.060 135,814 +0.13(+2.19%)
Feb 10, 2014 5.920 6.120 5.840 5.930 123,145 -0.03(-0.50%)
Feb 07, 2014 6.110 6.230 5.910 5.960 152,181 -0.15(-2.45%)
Feb 06, 2014 6.120 6.310 6.080 6.110 124,982 +0.00(+0.00%)
Feb 05, 2014 6.060 6.160 5.855 6.110 152,583 +0.00(+0.00%)
Feb 04, 2014 6.090 6.190 5.980 6.110 126,974 +0.03(+0.49%)
Feb 03, 2014 6.290 6.400 6.010 6.080 238,277 -0.21(-3.34%)
Jan 31, 2014 6.360 6.886 6.250 6.290 195,704 -0.22(-3.38%)
Jan 30, 2014 6.530 6.650 6.440 6.510 110,543 +0.06(+0.93%)
Jan 29, 2014 6.420 6.550 6.360 6.450 169,307 -0.06(-0.92%)
Jan 28, 2014 6.420 6.660 6.280 6.510 266,687 +0.07(+1.09%)
Jan 27, 2014 6.510 6.539 6.310 6.440 153,207 -0.03(-0.46%)
Jan 24, 2014 6.930 6.950 6.470 6.470 326,901 -0.53(-7.57%)
Jan 23, 2014 7.190 7.190 6.970 7.000 87,566 -0.21(-2.91%)
Jan 22, 2014 7.250 7.334 7.170 7.210 76,853 -0.04(-0.55%)
Jan 21, 2014 7.370 7.380 7.060 7.250 157,059 -0.02(-0.28%)
Jan 17, 2014 7.450 7.270 7.270 7.270 88,700 -0.22(-2.94%)
Jan 16, 2014 7.530 7.600 7.440 7.490 89,075 -0.03(-0.40%)
Jan 15, 2014 7.540 7.610 7.490 7.520 99,517 -0.02(-0.27%)
Jan 14, 2014 7.510 7.640 7.510 7.540 69,914 +0.09(+1.21%)
Jan 13, 2014 7.700 7.730 7.430 7.450 164,284 -0.30(-3.87%)
Jan 10, 2014 7.620 7.750 7.430 7.750 102,365 +0.15(+1.97%)
Jan 09, 2014 7.710 7.710 7.540 7.600 102,771 -0.06(-0.78%)
Jan 08, 2014 7.840 7.840 7.550 7.660 112,869 -0.21(-2.67%)
Jan 07, 2014 7.820 7.940 7.780 7.870 119,471 +0.10(+1.29%)
Jan 06, 2014 8.060 8.060 7.750 7.770 122,167 -0.21(-2.63%)
Jan 03, 2014 7.950 8.120 7.790 7.980 101,968 +0.04(+0.50%)
Jan 02, 2014 8.070 8.070 7.810 7.940 74,986 -0.15(-1.85%)
Dec 31, 2013 8.050 8.090 8.090 8.090 82,600 +0.04(+0.50%)
Dec 30, 2013 8.070 8.200 8.020 8.050 68,042 -0.03(-0.37%)
Dec 27, 2013 8.100 8.100 7.804 8.080 77,736 +0.02(+0.25%)
Dec 26, 2013 8.000 8.100 7.949 8.060 120,357 +0.07(+0.88%)
Dec 24, 2013 7.940 8.000 7.936 7.990 80,914 +0.04(+0.50%)
Dec 23, 2013 7.980 8.000 7.860 7.950 138,839 +0.01(+0.13%)
Dec 20, 2013 7.730 7.990 7.690 7.940 374,866 +0.24(+3.12%)
Dec 19, 2013 7.670 7.730 7.550 7.700 48,327 +0.04(+0.52%)
Dec 18, 2013 7.590 7.660 7.370 7.660 86,883 +0.06(+0.79%)
Dec 17, 2013 7.650 7.660 7.510 7.600 41,379 -0.08(-1.04%)
Dec 16, 2013 7.430 7.690 7.430 7.680 75,600 +0.28(+3.78%)
Dec 13, 2013 7.430 7.530 7.290 7.400 143,881 +0.01(+0.14%)
Dec 12, 2013 7.470 7.470 7.350 7.390 119,321 -0.05(-0.67%)
Dec 11, 2013 7.430 7.470 7.250 7.440 164,075 +0.03(+0.40%)
Dec 10, 2013 7.530 7.700 7.400 7.410 134,949 -0.11(-1.46%)
Dec 09, 2013 7.520 7.550 7.400 7.520 263,268 +0.00(+0.00%)
Dec 06, 2013 7.610 7.620 7.480 7.520 0 +0.03(+0.40%)
Dec 05, 2013 7.490 7.620 7.400 7.490 0 -0.02(-0.27%)
Dec 04, 2013 7.540 7.720 7.422 7.510 0 -0.06(-0.79%)
Dec 03, 2013 7.520 7.600 7.490 7.570 0 +0.02(+0.26%)
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.