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

Air Transport (NQ: ATSG )

13.06 +0.33 (+2.63%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 26, 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, 2011 7.960 7.980 7.690 7.850 210,942 -0.04(-0.51%)
Feb 25, 2011 7.650 7.910 7.230 7.890 374,100 +0.27(+3.54%)
Feb 24, 2011 7.390 7.730 7.200 7.620 458,488 +0.12(+1.60%)
Feb 23, 2011 7.770 7.820 7.360 7.500 296,334 -0.27(-3.47%)
Feb 22, 2011 8.150 8.190 7.750 7.770 353,046 -0.52(-6.27%)
Feb 18, 2011 8.360 8.500 8.200 8.290 252,606 -0.02(-0.24%)
Feb 17, 2011 8.320 8.440 8.190 8.310 176,645 -0.01(-0.12%)
Feb 16, 2011 8.380 8.440 8.210 8.320 165,189 -0.02(-0.24%)
Feb 15, 2011 8.440 8.550 8.290 8.340 271,697 -0.14(-1.65%)
Feb 14, 2011 7.850 8.650 7.750 8.480 1,119,647 +0.46(+5.74%)
Feb 11, 2011 7.600 8.050 7.520 8.020 922,554 +0.74(+10.16%)
Feb 10, 2011 7.240 7.520 7.200 7.280 222,230 -0.02(-0.27%)
Feb 09, 2011 7.490 7.500 7.170 7.300 285,279 -0.20(-2.67%)
Feb 08, 2011 7.670 7.680 7.480 7.500 262,972 -0.21(-2.72%)
Feb 07, 2011 7.670 7.790 7.670 7.710 157,976 +0.03(+0.39%)
Feb 04, 2011 7.740 7.750 7.620 7.680 166,797 -0.03(-0.39%)
Feb 03, 2011 7.800 7.860 7.710 7.710 167,932 -0.13(-1.66%)
Feb 02, 2011 7.750 7.920 7.640 7.840 172,342 +0.03(+0.38%)
Feb 01, 2011 7.500 7.860 7.470 7.810 244,498 +0.41(+5.54%)
Jan 31, 2011 7.280 7.440 7.130 7.400 294,275 +0.12(+1.65%)
Jan 28, 2011 7.450 7.500 7.000 7.280 544,608 -0.19(-2.54%)
Jan 27, 2011 7.600 7.680 7.460 7.470 199,078 -0.16(-2.10%)
Jan 26, 2011 7.630 7.740 7.430 7.630 159,772 +0.06(+0.79%)
Jan 25, 2011 7.500 7.600 7.400 7.570 214,893 +0.06(+0.80%)
Jan 24, 2011 7.550 7.740 7.500 7.510 240,150 -0.02(-0.27%)
Jan 21, 2011 7.750 7.750 7.520 7.530 246,390 -0.17(-2.21%)
Jan 20, 2011 7.660 7.760 7.660 7.700 249,518 +0.00(+0.00%)
Jan 19, 2011 7.810 8.080 7.640 7.700 426,666 -0.14(-1.79%)
Jan 18, 2011 7.880 7.920 7.750 7.840 294,719 -0.09(-1.13%)
Jan 14, 2011 7.830 7.950 7.800 7.930 397,260 +0.11(+1.41%)
Jan 13, 2011 7.820 8.020 7.810 7.820 111,922 -0.01(-0.16%)
Jan 12, 2011 8.120 8.150 7.800 7.832 194,619 -0.20(-2.46%)
Jan 11, 2011 7.750 8.150 7.610 8.030 415,693 +0.32(+4.15%)
Jan 10, 2011 7.640 7.740 7.420 7.710 289,492 -0.02(-0.26%)
Jan 07, 2011 7.860 7.860 7.520 7.730 208,106 -0.09(-1.14%)
Jan 06, 2011 7.990 8.030 7.770 7.819 156,305 -0.17(-2.07%)
Jan 05, 2011 7.890 8.020 7.800 7.985 190,009 +0.03(+0.31%)
Jan 04, 2011 8.050 8.080 7.770 7.960 290,448 -0.08(-1.00%)
Jan 03, 2011 7.980 8.080 7.940 8.040 303,691 +0.14(+1.77%)
Dec 31, 2010 7.760 8.000 7.680 7.900 227,819 +0.11(+1.41%)
Dec 30, 2010 7.860 7.950 7.790 7.790 130,993 -0.09(-1.14%)
Dec 29, 2010 7.840 7.970 7.830 7.880 94,337 +0.04(+0.51%)
Dec 28, 2010 8.010 8.010 7.810 7.840 184,929 -0.17(-2.12%)
Dec 27, 2010 7.890 8.010 7.850 8.010 148,504 +0.10(+1.26%)
Dec 23, 2010 7.870 7.970 7.760 7.910 160,530 +0.05(+0.64%)
Dec 22, 2010 7.980 7.980 7.690 7.860 108,501 -0.09(-1.13%)
Dec 21, 2010 7.950 8.020 7.790 7.950 350,807 +0.02(+0.25%)
Dec 20, 2010 7.750 7.988 7.610 7.930 389,327 +0.24(+3.12%)
Dec 17, 2010 7.780 7.870 7.480 7.690 424,003 -0.10(-1.28%)
Dec 16, 2010 7.440 7.800 7.440 7.790 310,205 +0.36(+4.85%)
Dec 15, 2010 7.450 7.520 7.360 7.430 411,480 -0.02(-0.27%)
Dec 14, 2010 7.700 7.700 7.410 7.450 320,339 -0.19(-2.52%)
Dec 13, 2010 8.020 8.030 7.630 7.643 354,468 -0.35(-4.35%)
Dec 10, 2010 7.670 8.100 7.530 7.990 434,779 +0.32(+4.17%)
Dec 09, 2010 7.710 7.710 7.300 7.670 489,251 +0.01(+0.13%)
Dec 08, 2010 7.890 7.890 7.570 7.660 446,193 -0.22(-2.79%)
Dec 07, 2010 7.950 7.980 7.790 7.880 392,119 +0.08(+1.03%)
Dec 06, 2010 7.910 7.910 7.740 7.800 398,071 -0.15(-1.89%)
Dec 03, 2010 7.740 8.010 7.670 7.950 388,838 +0.13(+1.66%)
Dec 02, 2010 7.630 7.860 7.620 7.820 759,483 +0.19(+2.49%)
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.