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

Air Transport (NQ: ATSG )

13.08 -0.11 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2010 4.940 5.070 4.710 4.760 328,498 -0.15(-3.05%)
Jun 29, 2010 5.130 5.140 4.900 4.910 471,566 -0.33(-6.30%)
Jun 25, 2010 4.930 5.260 4.840 5.240 2,608,389 +0.36(+7.38%)
Jun 24, 2010 5.000 5.110 4.850 4.880 417,541 -0.17(-3.37%)
Jun 23, 2010 5.290 5.290 4.970 5.050 272,414 -0.25(-4.72%)
Jun 22, 2010 5.460 5.570 5.290 5.300 387,641 -0.11(-2.03%)
Jun 21, 2010 5.550 5.550 5.410 5.410 453,666 -0.09(-1.64%)
Jun 18, 2010 5.400 5.510 5.360 5.500 402,213 +0.15(+2.80%)
Jun 17, 2010 5.450 5.450 5.320 5.350 269,644 -0.08(-1.56%)
Jun 16, 2010 5.430 5.550 5.350 5.435 422,962 -0.08(-1.36%)
Jun 15, 2010 5.420 5.620 5.250 5.510 1,070,896 +0.18(+3.38%)
Jun 14, 2010 5.200 5.470 5.130 5.330 402,753 +0.26(+5.13%)
Jun 11, 2010 4.960 5.220 4.900 5.070 282,732 -0.01(-0.29%)
Jun 10, 2010 4.770 5.090 4.660 5.085 414,023 +0.50(+10.78%)
Jun 09, 2010 4.620 4.880 4.380 4.590 681,158 +0.06(+1.32%)
Jun 08, 2010 4.770 5.210 4.310 4.530 944,267 -0.22(-4.63%)
Jun 07, 2010 5.140 5.230 4.730 4.750 717,265 -0.31(-6.13%)
Jun 04, 2010 5.300 5.430 5.030 5.060 659,839 -0.53(-9.48%)
Jun 03, 2010 5.705 5.750 5.380 5.590 545,923 -0.03(-0.53%)
Jun 02, 2010 5.480 5.620 5.450 5.620 441,359 +0.20(+3.69%)
Jun 01, 2010 5.530 5.710 5.420 5.420 571,702 -0.20(-3.56%)
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%)
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.