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 (%)
Jul 31, 2012 4.850 4.951 4.800 4.830 135,635 -0.03(-0.62%)
Jul 30, 2012 5.150 5.170 4.850 4.860 68,417 -0.27(-5.26%)
Jul 27, 2012 4.960 5.150 4.870 5.130 122,202 +0.19(+3.85%)
Jul 26, 2012 4.850 4.980 4.790 4.940 82,987 +0.13(+2.70%)
Jul 25, 2012 4.720 4.830 4.710 4.810 119,764 +0.13(+2.78%)
Jul 24, 2012 4.930 4.940 4.650 4.680 378,535 -0.22(-4.49%)
Jul 23, 2012 5.000 5.030 4.890 4.900 122,320 -0.23(-4.48%)
Jul 20, 2012 5.320 5.325 5.100 5.130 94,152 -0.23(-4.29%)
Jul 19, 2012 5.520 5.520 5.360 5.360 55,195 -0.15(-2.72%)
Jul 18, 2012 5.500 5.560 5.440 5.510 78,747 +0.01(+0.18%)
Jul 17, 2012 5.520 5.590 5.410 5.500 74,986 +0.04(+0.73%)
Jul 16, 2012 5.590 5.590 5.441 5.460 44,627 -0.17(-3.02%)
Jul 13, 2012 5.540 5.750 5.540 5.630 161,752 +0.10(+1.81%)
Jul 12, 2012 5.330 5.600 5.300 5.530 132,604 +0.14(+2.60%)
Jul 11, 2012 5.380 5.490 5.350 5.390 122,020 +0.01(+0.19%)
Jul 10, 2012 5.690 5.690 5.300 5.380 207,807 -0.25(-4.44%)
Jul 09, 2012 5.580 5.670 5.490 5.630 167,989 +0.02(+0.36%)
Jul 06, 2012 5.480 5.650 5.461 5.610 190,948 +0.05(+0.90%)
Jul 05, 2012 5.370 5.600 5.350 5.560 205,758 +0.20(+3.73%)
Jul 03, 2012 5.150 5.380 5.140 5.360 124,392 +0.19(+3.68%)
Jul 02, 2012 5.250 5.260 4.990 5.170 153,085 -0.03(-0.58%)
Jun 29, 2012 5.060 5.240 5.035 5.200 160,130 +0.27(+5.48%)
Jun 28, 2012 4.880 5.010 4.880 4.930 113,491 +0.02(+0.41%)
Jun 27, 2012 4.950 4.980 4.870 4.910 132,841 -0.02(-0.41%)
Jun 26, 2012 4.950 4.990 4.870 4.930 65,968 -0.01(-0.20%)
Jun 25, 2012 5.080 5.080 4.900 4.940 182,131 -0.25(-4.82%)
Jun 22, 2012 5.000 5.210 5.000 5.190 193,848 +0.17(+3.39%)
Jun 21, 2012 5.160 5.160 5.010 5.020 102,613 -0.15(-2.90%)
Jun 20, 2012 5.290 5.300 5.100 5.170 80,746 -0.11(-2.08%)
Jun 19, 2012 5.060 5.320 5.050 5.280 193,191 +0.22(+4.35%)
Jun 18, 2012 4.990 5.100 4.990 5.060 158,999 +0.00(+0.00%)
Jun 15, 2012 5.040 5.100 4.970 5.060 222,106 -0.01(-0.20%)
Jun 14, 2012 4.970 5.080 4.900 5.070 132,727 +0.10(+2.01%)
Jun 13, 2012 5.030 5.060 4.920 4.970 140,107 -0.07(-1.39%)
Jun 12, 2012 5.010 5.110 4.930 5.040 217,259 +0.05(+1.00%)
Jun 11, 2012 5.200 5.200 4.960 4.990 203,282 -0.14(-2.73%)
Jun 08, 2012 5.010 5.180 5.010 5.130 155,713 +0.10(+1.99%)
Jun 07, 2012 5.040 5.080 4.950 5.030 220,407 +0.05(+1.00%)
Jun 06, 2012 4.890 4.980 4.880 4.980 149,254 +0.11(+2.26%)
Jun 05, 2012 4.730 4.880 4.730 4.870 139,606 +0.11(+2.31%)
Jun 04, 2012 4.810 4.900 4.670 4.760 168,758 -0.03(-0.63%)
Jun 01, 2012 4.920 5.040 4.790 4.790 273,008 -0.28(-5.52%)
May 31, 2012 5.000 5.080 4.920 5.070 191,578 +0.07(+1.40%)
May 30, 2012 5.010 5.050 4.950 5.000 207,685 -0.09(-1.77%)
May 29, 2012 5.070 5.090 4.960 5.090 195,812 +0.04(+0.79%)
May 25, 2012 5.100 5.190 5.010 5.050 82,771 -0.04(-0.79%)
May 24, 2012 5.090 5.110 4.960 5.090 159,053 +0.02(+0.39%)
May 23, 2012 5.000 5.090 4.930 5.070 164,935 +0.02(+0.40%)
May 22, 2012 5.280 5.280 4.950 5.050 192,467 -0.24(-4.54%)
May 21, 2012 5.140 5.306 5.110 5.290 114,124 +0.15(+2.92%)
May 18, 2012 5.200 5.360 5.100 5.140 220,495 -0.06(-1.15%)
May 17, 2012 5.520 5.620 5.200 5.200 197,306 -0.32(-5.80%)
May 16, 2012 5.790 5.790 5.510 5.520 285,851 -0.27(-4.66%)
May 15, 2012 5.610 5.800 5.580 5.790 234,880 +0.19(+3.39%)
May 14, 2012 5.500 5.660 5.460 5.600 243,272 +0.02(+0.36%)
May 11, 2012 5.120 5.750 5.120 5.580 447,990 +0.43(+8.35%)
May 10, 2012 5.370 5.370 5.130 5.150 177,413 -0.19(-3.56%)
May 09, 2012 5.370 5.420 5.230 5.340 223,453 -0.12(-2.20%)
May 08, 2012 5.120 5.490 5.060 5.460 198,830 +0.31(+6.02%)
May 07, 2012 5.320 5.370 5.140 5.150 94,077 -0.21(-3.92%)
May 04, 2012 5.410 5.470 5.340 5.360 172,909 -0.09(-1.65%)
May 03, 2012 5.390 5.500 5.350 5.450 168,878 +0.04(+0.74%)
May 02, 2012 5.310 5.450 5.280 5.410 98,938 +0.05(+0.93%)
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.