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 (%)
Dec 31, 2009 2.610 2.640 2.640 2.640 174,600 +0.03(+1.15%)
Dec 30, 2009 2.700 2.730 2.550 2.610 171,881 -0.09(-3.33%)
Dec 29, 2009 2.650 2.740 2.590 2.700 201,227 +0.06(+2.27%)
Dec 28, 2009 2.720 2.750 2.610 2.640 157,960 -0.07(-2.58%)
Dec 24, 2009 2.700 2.800 2.650 2.710 61,223 +0.02(+0.74%)
Dec 23, 2009 2.710 2.720 2.630 2.690 105,624 +0.00(+0.00%)
Dec 22, 2009 2.770 2.820 2.680 2.690 126,097 -0.07(-2.54%)
Dec 21, 2009 2.850 2.870 2.740 2.760 99,079 -0.09(-3.16%)
Dec 18, 2009 2.640 2.850 2.630 2.850 580,687 +0.22(+8.37%)
Dec 17, 2009 2.710 2.780 2.620 2.630 128,353 -0.10(-3.66%)
Dec 16, 2009 2.720 2.750 2.690 2.730 180,251 +0.03(+1.11%)
Dec 15, 2009 2.770 2.850 2.700 2.700 282,522 -0.07(-2.53%)
Dec 14, 2009 2.780 2.790 2.670 2.770 140,146 +0.00(+0.00%)
Dec 11, 2009 2.670 2.800 2.660 2.770 193,045 +0.09(+3.36%)
Dec 10, 2009 2.670 2.800 2.640 2.680 285,204 +0.01(+0.37%)
Dec 09, 2009 2.550 2.770 2.500 2.670 158,448 +0.12(+4.71%)
Dec 08, 2009 2.710 2.740 2.520 2.550 131,696 -0.16(-5.90%)
Dec 07, 2009 2.650 2.760 2.650 2.710 174,196 +0.06(+2.26%)
Dec 04, 2009 2.630 2.660 2.530 2.650 230,804 +0.05(+1.92%)
Dec 03, 2009 2.550 2.620 2.510 2.600 360,897 +0.07(+2.77%)
Dec 02, 2009 2.410 2.590 2.400 2.530 287,651 +0.13(+5.42%)
Dec 01, 2009 2.350 2.440 2.270 2.400 301,922 +0.15(+6.67%)
Nov 30, 2009 2.360 2.360 2.110 2.250 446,071 -0.10(-4.26%)
Nov 27, 2009 2.350 2.418 2.300 2.350 139,087 -0.10(-4.08%)
Nov 25, 2009 2.480 2.490 2.400 2.450 77,474 +0.02(+0.82%)
Nov 24, 2009 2.350 2.450 2.350 2.430 147,631 +0.05(+2.10%)
Nov 23, 2009 2.400 2.450 2.310 2.380 222,898 +0.01(+0.42%)
Nov 20, 2009 2.380 2.600 2.200 2.370 278,236 -0.01(-0.42%)
Nov 19, 2009 2.450 2.650 2.350 2.380 405,831 -0.15(-5.93%)
Nov 18, 2009 2.450 2.620 2.400 2.530 251,815 +0.05(+2.02%)
Nov 17, 2009 2.550 2.550 2.370 2.480 318,651 -0.08(-3.13%)
Nov 16, 2009 2.600 2.710 2.500 2.560 363,328 -0.04(-1.54%)
Nov 13, 2009 2.640 2.990 2.340 2.600 653,862 -0.39(-13.04%)
Nov 12, 2009 3.090 3.150 2.830 2.990 658,923 -0.10(-3.24%)
Nov 11, 2009 2.950 3.100 2.850 3.090 256,641 +0.19(+6.55%)
Nov 10, 2009 3.140 3.140 2.820 2.900 203,378 -0.23(-7.35%)
Nov 09, 2009 3.010 3.130 3.000 3.130 170,523 +0.19(+6.46%)
Nov 06, 2009 2.820 3.010 2.810 2.940 209,215 +0.02(+0.68%)
Nov 05, 2009 2.760 2.930 2.750 2.920 230,643 +0.18(+6.57%)
Nov 04, 2009 2.750 2.810 2.730 2.740 258,632 +0.04(+1.48%)
Nov 03, 2009 2.710 2.730 2.580 2.700 150,350 +0.06(+2.27%)
Nov 02, 2009 2.650 2.780 2.500 2.640 327,006 +0.05(+1.93%)
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%)
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.