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, 2009 3.420 3.470 3.320 3.330 234,098 -0.09(-2.63%)
Jul 30, 2009 3.350 3.470 3.170 3.420 382,853 +0.10(+3.01%)
Jul 29, 2009 3.350 3.600 3.250 3.320 491,533 -0.03(-0.90%)
Jul 28, 2009 3.200 3.390 3.190 3.350 616,134 +0.16(+5.02%)
Jul 27, 2009 2.990 3.210 2.980 3.190 420,077 +0.20(+6.69%)
Jul 24, 2009 2.990 3.000 2.850 2.990 252,906 -0.01(-0.33%)
Jul 23, 2009 2.900 3.000 2.890 3.000 350,424 +0.08(+2.74%)
Jul 22, 2009 2.840 2.920 2.800 2.920 197,722 +0.08(+2.82%)
Jul 21, 2009 2.830 2.890 2.770 2.840 210,166 +0.01(+0.35%)
Jul 20, 2009 2.790 2.950 2.700 2.830 628,580 +0.04(+1.43%)
Jul 17, 2009 2.840 2.960 2.790 2.790 396,570 -0.04(-1.41%)
Jul 16, 2009 2.750 2.850 2.700 2.830 229,434 +0.08(+2.91%)
Jul 15, 2009 2.670 2.750 2.620 2.750 284,120 +0.10(+3.77%)
Jul 14, 2009 2.590 2.680 2.530 2.650 352,679 +0.07(+2.71%)
Jul 13, 2009 2.480 2.580 2.410 2.580 341,393 +0.18(+7.50%)
Jul 10, 2009 2.310 2.440 2.250 2.400 185,948 +0.08(+3.45%)
Jul 09, 2009 2.370 2.460 2.310 2.320 184,853 -0.09(-3.73%)
Jul 08, 2009 2.580 2.700 2.130 2.410 635,919 -0.17(-6.59%)
Jul 07, 2009 2.670 2.790 2.560 2.580 798,891 -0.09(-3.37%)
Jul 06, 2009 2.570 2.700 2.530 2.670 687,422 +0.09(+3.49%)
Jul 02, 2009 2.580 2.690 2.360 2.580 547,625 +0.02(+0.78%)
Jul 01, 2009 2.390 2.690 2.330 2.560 939,704 +0.21(+8.94%)
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%)
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.