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

Air Transport (NQ: ATSG )

12.91 +0.18 (+1.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2009 2.850 2.880 2.530 2.590 383,733 -0.25(-8.80%)
Oct 29, 2009 2.710 2.890 2.710 2.840 181,598 +0.18(+6.77%)
Oct 28, 2009 2.980 2.980 2.640 2.660 507,693 -0.28(-9.52%)
Oct 27, 2009 2.950 3.040 2.930 2.940 234,087 +0.05(+1.73%)
Oct 26, 2009 3.080 3.200 2.890 2.890 329,754 -0.23(-7.37%)
Oct 23, 2009 3.140 3.340 3.090 3.120 200,831 -0.18(-5.45%)
Oct 22, 2009 3.230 3.320 3.040 3.300 222,824 +0.08(+2.48%)
Oct 21, 2009 3.190 3.390 3.110 3.220 316,100 +0.04(+1.26%)
Oct 20, 2009 3.330 3.330 3.120 3.180 143,608 -0.14(-4.22%)
Oct 19, 2009 3.310 3.330 3.240 3.320 118,057 +0.03(+0.91%)
Oct 16, 2009 3.330 3.370 3.270 3.290 196,424 -0.06(-1.79%)
Oct 15, 2009 3.330 3.387 3.240 3.350 552,288 +0.02(+0.60%)
Oct 14, 2009 3.360 3.420 3.200 3.330 313,613 +0.01(+0.30%)
Oct 13, 2009 3.400 3.400 3.210 3.320 222,717 -0.04(-1.19%)
Oct 12, 2009 3.350 3.460 3.250 3.360 242,109 +0.05(+1.51%)
Oct 09, 2009 3.220 3.310 3.220 3.310 127,359 +0.11(+3.44%)
Oct 08, 2009 3.190 3.270 3.050 3.200 550,139 +0.02(+0.63%)
Oct 07, 2009 3.170 3.250 3.110 3.180 177,838 +0.00(+0.00%)
Oct 06, 2009 3.150 3.340 3.110 3.180 390,532 +0.05(+1.60%)
Oct 05, 2009 3.070 3.240 3.060 3.130 238,538 +0.04(+1.29%)
Oct 02, 2009 3.130 3.190 2.850 3.090 531,574 -0.10(-3.13%)
Oct 01, 2009 3.450 3.500 3.190 3.190 240,613 -0.27(-7.80%)
Sep 30, 2009 3.540 3.550 3.370 3.460 286,147 -0.07(-1.98%)
Sep 29, 2009 3.450 3.650 3.380 3.530 358,369 +0.08(+2.32%)
Sep 28, 2009 3.420 3.500 3.360 3.450 205,821 +0.03(+0.88%)
Sep 25, 2009 3.360 3.540 3.150 3.420 357,826 +0.05(+1.48%)
Sep 24, 2009 3.640 3.760 3.350 3.370 360,290 -0.25(-6.91%)
Sep 23, 2009 3.750 3.780 3.620 3.620 322,837 -0.15(-3.98%)
Sep 22, 2009 3.810 3.880 3.720 3.770 299,601 -0.02(-0.53%)
Sep 21, 2009 3.790 3.800 3.600 3.790 448,841 +0.00(+0.00%)
Sep 18, 2009 3.720 3.810 3.560 3.790 1,706,295 +0.08(+2.16%)
Sep 17, 2009 3.940 3.940 3.600 3.710 905,318 -0.07(-1.85%)
Sep 16, 2009 3.840 4.060 3.600 3.780 1,737,446 +0.15(+4.13%)
Sep 15, 2009 3.490 3.690 3.390 3.630 611,458 +0.17(+4.91%)
Sep 14, 2009 3.370 3.470 3.290 3.460 280,015 +0.07(+2.06%)
Sep 11, 2009 3.320 3.420 3.270 3.390 331,336 +0.06(+1.80%)
Sep 10, 2009 3.180 3.340 3.180 3.330 318,188 +0.13(+4.06%)
Sep 09, 2009 3.150 3.210 3.110 3.200 180,804 +0.07(+2.24%)
Sep 08, 2009 3.240 3.250 3.050 3.130 245,813 -0.07(-2.19%)
Sep 04, 2009 3.050 3.240 3.050 3.200 243,139 +0.13(+4.23%)
Sep 03, 2009 3.000 3.100 2.970 3.070 220,750 +0.10(+3.37%)
Sep 02, 2009 2.760 2.990 2.760 2.970 324,865 +0.21(+7.61%)
Sep 01, 2009 2.960 2.990 2.710 2.760 353,856 -0.20(-6.76%)
Aug 31, 2009 3.090 3.120 2.950 2.960 304,518 -0.14(-4.52%)
Aug 28, 2009 3.230 3.230 3.090 3.100 261,376 -0.10(-3.13%)
Aug 27, 2009 3.070 3.210 3.050 3.200 356,502 +0.10(+3.23%)
Aug 26, 2009 3.080 3.160 3.050 3.100 219,239 +0.01(+0.32%)
Aug 25, 2009 3.100 3.160 3.050 3.090 273,449 -0.01(-0.32%)
Aug 24, 2009 3.140 3.200 3.000 3.100 307,392 +0.00(+0.00%)
Aug 21, 2009 3.020 3.240 2.940 3.100 669,391 +0.17(+5.80%)
Aug 20, 2009 2.900 2.940 2.880 2.930 252,031 +0.04(+1.38%)
Aug 19, 2009 2.870 2.940 2.850 2.890 235,825 +0.00(+0.00%)
Aug 18, 2009 2.970 2.970 2.870 2.890 315,259 +0.00(+0.00%)
Aug 17, 2009 2.880 2.980 2.720 2.890 398,658 -0.09(-3.02%)
Aug 14, 2009 2.740 3.080 2.720 2.980 1,037,621 +0.23(+8.36%)
Aug 13, 2009 2.890 2.910 2.710 2.750 248,884 -0.07(-2.48%)
Aug 12, 2009 2.710 2.910 2.610 2.820 383,713 +0.12(+4.44%)
Aug 11, 2009 2.860 2.940 2.600 2.700 447,085 -0.20(-6.90%)
Aug 10, 2009 2.940 2.950 2.860 2.900 391,624 +0.00(+0.00%)
Aug 07, 2009 2.640 2.990 2.500 2.900 816,361 +0.27(+10.27%)
Aug 06, 2009 2.960 3.020 2.610 2.630 692,673 -0.36(-12.04%)
Aug 05, 2009 3.380 3.390 2.720 2.990 1,079,388 -0.39(-11.54%)
Aug 04, 2009 3.410 3.410 3.310 3.380 215,490 -0.01(-0.29%)
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.