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 (%)
Jun 30, 2009 2.410 2.490 2.200 2.350 393,231 -0.12(-4.86%)
Jun 29, 2009 2.390 2.490 2.150 2.470 1,410,045 -0.01(-0.40%)
Jun 26, 2009 1.980 2.490 1.950 2.480 8,876,499 +0.49(+24.78%)
Jun 25, 2009 1.970 1.990 1.870 1.988 252,283 +0.05(+2.45%)
Jun 24, 2009 1.860 1.990 1.860 1.940 192,308 +0.09(+4.86%)
Jun 23, 2009 1.820 2.050 1.810 1.850 431,368 -0.02(-1.07%)
Jun 22, 2009 2.110 2.170 1.860 1.870 844,774 -0.31(-14.22%)
Jun 19, 2009 2.180 2.190 2.040 2.180 489,007 +0.07(+3.32%)
Jun 18, 2009 2.170 2.370 2.100 2.110 716,874 -0.06(-2.76%)
Jun 17, 2009 2.110 2.190 2.020 2.170 620,011 +0.06(+2.84%)
Jun 16, 2009 2.090 2.140 2.020 2.110 307,986 -0.02(-0.94%)
Jun 15, 2009 2.050 2.130 2.030 2.130 220,895 +0.03(+1.43%)
Jun 12, 2009 2.170 2.170 2.050 2.100 188,862 -0.05(-2.33%)
Jun 11, 2009 2.070 2.180 1.980 2.150 265,865 +0.09(+4.37%)
Jun 10, 2009 2.120 2.150 1.980 2.060 373,177 -0.08(-3.74%)
Jun 09, 2009 2.060 2.320 2.060 2.140 287,348 -0.08(-3.60%)
Jun 08, 2009 1.990 2.250 1.960 2.220 477,240 -0.03(-1.33%)
Jun 05, 2009 2.340 2.400 2.160 2.250 362,527 +0.05(+2.27%)
Jun 04, 2009 1.930 2.400 1.770 2.200 655,692 +0.29(+15.18%)
Jun 03, 2009 2.150 2.150 1.710 1.910 590,270 -0.30(-13.57%)
Jun 02, 2009 2.340 2.425 2.200 2.210 852,069 -0.08(-3.49%)
Jun 01, 2009 1.950 2.400 1.900 2.290 1,488,935 +0.43(+23.12%)
May 29, 2009 1.440 1.890 1.400 1.860 1,759,483 +0.46(+32.86%)
May 28, 2009 1.430 1.480 1.310 1.400 984,255 +0.00(+0.00%)
May 27, 2009 1.300 1.410 1.220 1.400 933,211 +0.10(+7.69%)
May 26, 2009 1.070 1.300 1.050 1.300 1,385,038 +0.23(+21.50%)
May 22, 2009 1.110 1.110 1.010 1.070 240,763 +0.01(+0.94%)
May 21, 2009 1.030 1.100 0.9960 1.060 581,067 +0.03(+2.91%)
May 20, 2009 0.8200 1.050 0.8200 1.030 705,693 +0.24(+30.38%)
May 19, 2009 0.9500 0.9500 0.7076 0.7900 147,665 -0.08(-9.20%)
May 18, 2009 0.8801 0.9700 0.8606 0.8700 164,713 +0.00(+0.00%)
May 15, 2009 0.9700 1.010 0.8700 0.8700 113,188 -0.06(-6.45%)
May 14, 2009 0.9000 0.9800 0.8501 0.9300 193,674 -0.05(-5.10%)
May 13, 2009 1.040 1.080 0.9200 0.9800 587,012 -0.17(-14.78%)
May 12, 2009 1.010 1.240 0.8800 1.150 1,946,511 +0.38(+49.35%)
May 11, 2009 0.7000 0.7900 0.6900 0.7700 352,400 +0.09(+13.24%)
May 08, 2009 0.6400 0.6900 0.6200 0.6800 94,807 +0.04(+6.07%)
May 07, 2009 0.6600 0.6990 0.6400 0.6411 105,804 -0.03(-4.31%)
May 06, 2009 0.6600 0.6800 0.6450 0.6700 104,233 +0.00(+0.00%)
May 05, 2009 0.7000 0.7000 0.6700 0.6700 36,744 -0.03(-4.29%)
May 04, 2009 0.7000 0.7190 0.6500 0.7000 70,693 +0.00(+0.00%)
May 01, 2009 0.6700 0.7300 0.6400 0.7000 235,662 +0.06(+9.37%)
Apr 30, 2009 0.6600 0.7000 0.6300 0.6400 52,709 -0.00(-0.02%)
Apr 29, 2009 0.6300 0.7100 0.6203 0.6401 145,677 -0.01(-1.52%)
Apr 28, 2009 0.6900 0.7200 0.4400 0.6500 292,684 -0.05(-7.26%)
Apr 27, 2009 0.7000 0.7400 0.7000 0.7009 226,177 +0.00(+0.13%)
Apr 24, 2009 0.7150 0.7300 0.7000 0.7000 110,109 -0.02(-2.10%)
Apr 23, 2009 0.7300 0.7300 0.7000 0.7150 44,332 -0.02(-2.05%)
Apr 22, 2009 0.7200 0.7994 0.7200 0.7300 258,301 -0.03(-3.95%)
Apr 21, 2009 0.7000 0.7800 0.7000 0.7600 90,471 +0.06(+8.57%)
Apr 20, 2009 0.7200 0.7800 0.6900 0.7000 117,517 -0.04(-5.41%)
Apr 17, 2009 0.7000 0.7900 0.6000 0.7400 675,620 +0.01(+1.09%)
Apr 16, 2009 0.7700 0.7800 0.7301 0.7320 134,604 -0.04(-4.94%)
Apr 15, 2009 0.7700 0.7801 0.7120 0.7700 35,309 +0.00(+0.00%)
Apr 14, 2009 0.7800 0.7900 0.7500 0.7700 39,431 -0.01(-1.28%)
Apr 13, 2009 0.8200 0.8200 0.7100 0.7800 97,416 +0.01(+1.30%)
Apr 09, 2009 0.8100 0.8200 0.7600 0.7700 89,396 -0.02(-2.58%)
Apr 08, 2009 0.7730 0.8200 0.7730 0.7904 87,393 +0.02(+2.65%)
Apr 07, 2009 0.7989 0.8000 0.7600 0.7700 85,495 +0.02(+2.67%)
Apr 06, 2009 0.7800 0.7900 0.7000 0.7500 219,321 -0.02(-2.60%)
Apr 03, 2009 0.7900 0.8000 0.7700 0.7700 243,932 +0.00(+0.00%)
Apr 02, 2009 0.7900 0.8000 0.7500 0.7700 81,011 -0.02(-2.53%)
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.