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

Air Transport (NQ: ATSG )

13.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2012 3.830 3.850 3.790 3.850 51,738 +0.00(+0.00%)
Oct 26, 2012 3.850 3.850 3.850 3.850 50,800 +0.01(+0.26%)
Oct 25, 2012 3.850 3.940 3.812 3.840 143,112 +0.04(+1.05%)
Oct 24, 2012 3.910 3.950 3.800 3.800 107,302 -0.09(-2.31%)
Oct 23, 2012 3.900 3.940 3.870 3.890 84,304 -0.05(-1.27%)
Oct 19, 2012 3.940 3.970 3.870 3.940 290,678 -0.06(-1.50%)
Oct 18, 2012 4.030 4.130 3.965 4.000 115,162 -0.01(-0.25%)
Oct 17, 2012 3.990 4.020 3.970 4.010 55,701 +0.02(+0.52%)
Oct 16, 2012 4.020 4.050 3.950 3.989 114,896 -0.01(-0.27%)
Oct 15, 2012 4.030 4.050 3.950 4.000 75,676 -0.02(-0.50%)
Oct 12, 2012 4.040 4.070 3.990 4.020 95,774 -0.03(-0.74%)
Oct 11, 2012 4.010 4.090 4.010 4.050 79,661 +0.10(+2.53%)
Oct 10, 2012 3.940 3.970 3.900 3.950 136,713 +0.00(+0.00%)
Oct 09, 2012 3.970 4.000 3.920 3.950 137,182 +0.00(+0.00%)
Oct 08, 2012 4.050 4.070 3.920 3.950 105,801 -0.12(-2.95%)
Oct 05, 2012 4.160 4.200 4.040 4.070 103,267 -0.08(-1.93%)
Oct 04, 2012 4.240 4.240 4.100 4.150 100,653 -0.07(-1.66%)
Oct 03, 2012 4.290 4.320 4.170 4.220 157,260 -0.10(-2.31%)
Oct 02, 2012 4.510 4.520 4.300 4.320 182,799 -0.17(-3.79%)
Oct 01, 2012 4.430 4.560 4.430 4.490 279,253 +0.08(+1.83%)
Sep 28, 2012 4.410 4.440 4.370 4.409 177,930 -0.06(-1.36%)
Sep 27, 2012 4.480 4.500 4.420 4.470 90,395 +0.01(+0.22%)
Sep 26, 2012 4.560 4.570 4.430 4.460 158,860 -0.10(-2.19%)
Sep 25, 2012 4.700 4.765 4.550 4.560 152,631 -0.11(-2.36%)
Sep 24, 2012 4.570 4.700 4.540 4.670 121,428 +0.06(+1.30%)
Sep 21, 2012 4.620 4.630 4.350 4.610 411,772 +0.10(+2.22%)
Sep 20, 2012 4.630 4.680 4.510 4.510 98,568 -0.17(-3.63%)
Sep 19, 2012 4.650 4.680 4.610 4.680 135,835 +0.06(+1.30%)
Sep 18, 2012 4.770 4.770 4.520 4.620 318,705 -0.14(-2.94%)
Sep 17, 2012 4.710 4.770 4.710 4.760 100,765 +0.01(+0.21%)
Sep 14, 2012 4.770 4.770 4.710 4.750 289,244 -0.01(-0.21%)
Sep 13, 2012 4.720 4.780 4.690 4.760 345,719 +0.02(+0.42%)
Sep 12, 2012 4.690 4.770 4.670 4.740 367,513 +0.07(+1.50%)
Sep 11, 2012 4.650 4.720 4.610 4.670 237,991 +0.01(+0.21%)
Sep 10, 2012 4.710 4.800 4.660 4.660 121,752 -0.07(-1.48%)
Sep 07, 2012 4.520 4.740 4.470 4.730 189,909 +0.26(+5.82%)
Sep 06, 2012 4.480 4.530 4.460 4.470 232,855 +0.01(+0.22%)
Sep 05, 2012 4.530 4.530 4.440 4.460 360,851 -0.03(-0.67%)
Sep 04, 2012 4.640 4.660 4.460 4.490 154,976 -0.16(-3.44%)
Aug 31, 2012 4.740 4.740 4.570 4.650 105,435 -0.06(-1.27%)
Aug 30, 2012 4.670 4.710 4.650 4.710 73,040 -0.02(-0.42%)
Aug 29, 2012 4.710 4.760 4.660 4.730 554,210 -0.01(-0.21%)
Aug 27, 2012 4.650 4.760 4.620 4.740 217,637 +0.11(+2.38%)
Aug 24, 2012 4.650 4.730 4.600 4.630 171,026 -0.02(-0.43%)
Aug 23, 2012 4.760 4.770 4.540 4.650 202,649 -0.13(-2.72%)
Aug 22, 2012 4.750 4.805 4.710 4.780 188,700 +0.00(+0.00%)
Aug 21, 2012 4.830 4.860 4.755 4.780 335,948 -0.02(-0.42%)
Aug 20, 2012 4.720 4.860 4.720 4.800 228,805 +0.05(+1.05%)
Aug 17, 2012 4.730 4.790 4.710 4.750 296,560 +0.01(+0.21%)
Aug 16, 2012 4.770 4.810 4.680 4.740 452,058 -0.03(-0.63%)
Aug 15, 2012 4.700 4.800 4.650 4.770 204,966 +0.07(+1.49%)
Aug 14, 2012 4.740 4.840 4.650 4.700 502,866 +0.00(+0.00%)
Aug 13, 2012 4.750 4.790 4.620 4.700 426,762 -0.01(-0.21%)
Aug 10, 2012 4.520 4.740 4.460 4.710 478,258 +0.18(+3.97%)
Aug 09, 2012 4.340 4.610 4.340 4.530 506,436 +0.20(+4.62%)
Aug 08, 2012 4.090 4.360 4.080 4.330 610,732 +0.24(+5.87%)
Aug 07, 2012 4.100 4.120 4.045 4.090 262,575 +0.03(+0.74%)
Aug 06, 2012 3.890 4.190 3.890 4.060 974,866 +0.15(+3.84%)
Aug 03, 2012 3.950 4.280 3.880 3.910 1,231,085 -0.91(-18.88%)
Aug 02, 2012 4.620 4.890 4.620 4.820 116,944 +0.17(+3.66%)
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.