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 (%)
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%)
May 01, 2012 5.300 5.570 5.300 5.360 170,301 +0.06(+1.13%)
Apr 30, 2012 5.420 5.460 5.280 5.300 225,736 -0.14(-2.57%)
Apr 27, 2012 5.260 5.490 5.140 5.440 153,010 +0.21(+4.02%)
Apr 26, 2012 5.290 5.290 5.190 5.230 63,626 -0.08(-1.51%)
Apr 25, 2012 5.280 5.360 5.231 5.310 148,915 +0.12(+2.31%)
Apr 24, 2012 5.100 5.210 5.085 5.190 142,915 +0.09(+1.76%)
Apr 23, 2012 5.040 5.110 4.940 5.100 253,074 -0.04(-0.78%)
Apr 20, 2012 5.210 5.280 5.120 5.140 169,673 +0.05(+0.98%)
Apr 19, 2012 5.280 5.350 5.030 5.090 168,532 -0.20(-3.78%)
Apr 18, 2012 5.470 5.470 5.260 5.290 123,011 -0.22(-3.99%)
Apr 17, 2012 5.440 5.630 5.440 5.510 131,433 +0.14(+2.61%)
Apr 16, 2012 5.360 5.410 5.270 5.370 210,416 +0.02(+0.37%)
Apr 13, 2012 5.400 5.410 5.310 5.350 141,304 -0.09(-1.65%)
Apr 12, 2012 5.200 5.475 5.170 5.440 183,503 +0.25(+4.82%)
Apr 11, 2012 5.100 5.190 5.060 5.190 140,932 +0.17(+3.39%)
Apr 10, 2012 5.200 5.240 5.000 5.020 258,387 -0.17(-3.28%)
Apr 09, 2012 5.180 5.330 5.160 5.190 168,784 -0.11(-2.08%)
Apr 05, 2012 5.330 5.400 5.300 5.300 115,399 -0.07(-1.30%)
Apr 04, 2012 5.490 5.490 5.350 5.370 260,613 -0.18(-3.24%)
Apr 03, 2012 5.710 5.760 5.510 5.550 176,880 -0.17(-2.97%)
Apr 02, 2012 5.740 5.880 5.690 5.720 463,947 -0.07(-1.21%)
Mar 30, 2012 5.830 5.830 5.770 5.790 145,583 -0.01(-0.17%)
Mar 29, 2012 5.700 5.830 5.660 5.800 255,428 +0.07(+1.22%)
Mar 28, 2012 5.660 5.780 5.560 5.730 243,348 +0.08(+1.42%)
Mar 27, 2012 5.760 5.820 5.640 5.650 160,405 -0.11(-1.91%)
Mar 26, 2012 5.750 5.830 5.615 5.760 537,904 +0.09(+1.59%)
Mar 23, 2012 5.660 5.690 5.490 5.670 117,141 +0.00(+0.00%)
Mar 22, 2012 5.640 5.690 5.580 5.670 159,162 +0.01(+0.18%)
Mar 21, 2012 5.740 5.780 5.650 5.660 118,476 -0.07(-1.22%)
Mar 20, 2012 5.690 5.780 5.640 5.730 144,204 -0.03(-0.52%)
Mar 19, 2012 5.710 5.860 5.680 5.760 146,235 +0.02(+0.35%)
Mar 16, 2012 5.810 5.860 5.680 5.740 218,004 -0.05(-0.86%)
Mar 15, 2012 5.800 5.810 5.600 5.790 157,862 +0.00(+0.00%)
Mar 14, 2012 5.800 5.840 5.750 5.790 105,113 -0.02(-0.34%)
Mar 13, 2012 5.670 5.840 5.660 5.810 200,407 +0.16(+2.83%)
Mar 12, 2012 5.660 5.720 5.521 5.650 207,632 -0.03(-0.53%)
Mar 09, 2012 5.620 5.740 5.560 5.680 269,099 +0.05(+0.89%)
Mar 08, 2012 5.670 5.680 5.450 5.630 180,107 -0.01(-0.18%)
Mar 07, 2012 5.450 5.640 5.430 5.640 232,280 +0.22(+4.06%)
Mar 06, 2012 5.250 5.560 5.080 5.420 533,643 -0.21(-3.73%)
Mar 05, 2012 5.550 5.640 5.480 5.630 197,414 +0.23(+4.26%)
Mar 02, 2012 5.620 5.780 5.400 5.400 199,590 -0.22(-3.91%)
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.