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

Air Transport (NQ: ATSG )

12.64 +0.03 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 28, 2010 5.690 5.750 5.570 5.620 341,673 -0.07(-1.23%)
May 27, 2010 5.700 5.700 5.510 5.690 599,856 +0.35(+6.55%)
May 26, 2010 5.160 5.670 5.160 5.340 624,271 +0.23(+4.50%)
May 25, 2010 4.800 5.190 4.710 5.110 638,531 +0.10(+2.00%)
May 24, 2010 5.160 5.300 5.000 5.010 382,265 -0.18(-3.47%)
May 21, 2010 4.780 5.430 4.750 5.190 859,995 +0.24(+4.85%)
May 20, 2010 4.910 5.200 4.780 4.950 1,272,805 -0.43(-7.99%)
May 19, 2010 5.560 5.700 5.370 5.380 535,525 -0.22(-3.93%)
May 18, 2010 5.680 5.860 5.560 5.600 747,796 -0.03(-0.53%)
May 17, 2010 5.640 5.750 5.480 5.630 511,798 +0.00(+0.00%)
May 14, 2010 5.740 5.740 5.400 5.630 645,868 -0.17(-2.93%)
May 13, 2010 5.710 6.030 5.600 5.800 1,430,479 +0.16(+2.84%)
May 12, 2010 5.280 5.660 5.202 5.640 1,100,498 +0.35(+6.62%)
May 11, 2010 5.420 5.490 4.450 5.290 958,468 -0.07(-1.31%)
May 10, 2010 5.330 5.400 5.040 5.360 572,253 +0.41(+8.28%)
May 07, 2010 5.270 5.440 4.680 4.950 1,035,203 -0.41(-7.65%)
May 06, 2010 5.500 5.520 5.180 5.360 1,019,342 -0.14(-2.55%)
May 05, 2010 5.530 5.590 5.100 5.500 543,436 +0.08(+1.48%)
May 04, 2010 5.390 5.490 5.290 5.420 573,547 -0.10(-1.81%)
May 03, 2010 5.490 5.660 5.210 5.520 562,539 +0.02(+0.36%)
Apr 30, 2010 5.640 5.750 5.470 5.500 652,604 -0.11(-1.96%)
Apr 29, 2010 5.470 5.620 5.420 5.610 518,854 +0.18(+3.31%)
Apr 28, 2010 5.215 5.500 4.850 5.430 986,881 +0.21(+4.02%)
Apr 27, 2010 5.480 5.540 5.180 5.220 1,049,812 -0.26(-4.74%)
Apr 26, 2010 5.400 5.640 5.390 5.480 1,225,561 +0.09(+1.67%)
Apr 23, 2010 5.450 5.480 5.250 5.390 677,130 -0.05(-0.92%)
Apr 22, 2010 5.280 5.450 5.230 5.440 715,934 +0.05(+0.93%)
Apr 21, 2010 5.500 5.500 5.350 5.390 462,641 -0.08(-1.46%)
Apr 20, 2010 5.490 5.570 5.410 5.470 700,623 -0.02(-0.36%)
Apr 19, 2010 5.380 5.570 5.340 5.490 1,162,378 +0.09(+1.67%)
Apr 16, 2010 5.430 5.590 5.160 5.400 1,488,620 +0.00(+0.00%)
Apr 15, 2010 5.370 5.500 5.310 5.400 1,202,955 -0.02(-0.37%)
Apr 14, 2010 5.040 5.440 4.950 5.420 1,625,701 +0.38(+7.54%)
Apr 13, 2010 4.770 5.040 4.580 5.040 2,084,384 +0.27(+5.66%)
Apr 12, 2010 4.080 4.890 4.010 4.770 2,520,428 +0.69(+16.91%)
Apr 09, 2010 4.200 4.200 4.050 4.080 392,351 -0.13(-3.09%)
Apr 08, 2010 4.060 4.240 3.980 4.210 831,997 +0.08(+1.94%)
Apr 07, 2010 3.950 4.300 3.950 4.130 1,036,745 +0.13(+3.25%)
Apr 06, 2010 4.040 4.040 3.890 4.000 823,443 -0.06(-1.48%)
Apr 05, 2010 4.200 4.250 3.650 4.060 1,872,990 -0.11(-2.64%)
Apr 01, 2010 3.520 4.170 4.170 4.170 4,354,300 +0.82(+24.66%)
Mar 31, 2010 2.470 3.490 2.470 3.345 4,387,297 +1.04(+44.81%)
Mar 30, 2010 2.250 2.350 2.250 2.310 439,900 +0.07(+3.12%)
Mar 29, 2010 2.280 2.320 2.210 2.240 261,728 -0.03(-1.32%)
Mar 26, 2010 2.280 2.300 2.240 2.270 364,308 +0.00(+0.00%)
Mar 25, 2010 2.220 2.380 2.210 2.270 371,520 +0.05(+2.25%)
Mar 24, 2010 2.190 2.250 2.180 2.220 417,673 +0.05(+2.30%)
Mar 23, 2010 2.130 2.210 2.090 2.170 404,536 +0.08(+3.83%)
Mar 22, 2010 1.900 2.140 1.780 2.090 1,462,135 +0.19(+10.00%)
Mar 19, 2010 2.560 2.580 1.840 1.900 1,977,649 -0.64(-25.20%)
Mar 18, 2010 2.550 2.590 2.530 2.540 50,900 -0.04(-1.55%)
Mar 17, 2010 2.590 2.630 2.550 2.580 81,781 -0.01(-0.39%)
Mar 16, 2010 2.590 2.610 2.540 2.590 74,859 +0.01(+0.39%)
Mar 15, 2010 2.600 2.720 2.560 2.580 132,647 -0.11(-4.09%)
Mar 12, 2010 2.750 2.800 2.690 2.690 119,596 -0.06(-2.18%)
Mar 11, 2010 2.720 2.800 2.700 2.750 148,681 +0.01(+0.36%)
Mar 10, 2010 2.690 2.780 2.690 2.740 97,579 +0.04(+1.48%)
Mar 09, 2010 2.710 2.740 2.680 2.700 84,650 -0.02(-0.74%)
Mar 08, 2010 2.770 2.770 2.680 2.720 90,218 -0.06(-2.16%)
Mar 05, 2010 2.660 2.800 2.650 2.780 146,024 +0.12(+4.51%)
Mar 04, 2010 2.660 2.670 2.500 2.660 156,032 +0.01(+0.38%)
Mar 03, 2010 2.670 2.700 2.550 2.650 129,773 -0.03(-1.12%)
Mar 02, 2010 2.630 2.700 2.550 2.680 167,694 +0.07(+2.68%)
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.