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

Air Transport (NQ: ATSG )

12.73 +0.03 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 24, 2011 7.640 7.640 7.270 7.280 355,409 -0.31(-4.08%)
May 23, 2011 7.480 7.660 7.360 7.590 286,620 -0.10(-1.30%)
May 20, 2011 7.610 7.750 7.580 7.690 299,898 +0.03(+0.33%)
May 19, 2011 7.690 7.790 7.571 7.665 277,925 +0.05(+0.72%)
May 18, 2011 7.580 7.670 7.550 7.610 496,617 +0.08(+1.06%)
May 17, 2011 7.460 7.660 7.460 7.530 394,804 +0.00(+0.00%)
May 16, 2011 7.550 7.690 7.520 7.530 290,026 -0.10(-1.31%)
May 13, 2011 7.900 7.900 7.590 7.630 344,847 -0.28(-3.54%)
May 12, 2011 7.760 7.980 7.670 7.910 190,716 +0.07(+0.89%)
May 11, 2011 7.840 8.020 7.720 7.840 231,368 -0.03(-0.38%)
May 10, 2011 7.710 7.870 7.590 7.870 262,275 +0.18(+2.34%)
May 09, 2011 7.690 7.830 7.550 7.690 186,478 -0.04(-0.52%)
May 06, 2011 7.750 7.880 7.460 7.730 203,604 +0.13(+1.71%)
May 05, 2011 7.560 7.710 7.510 7.600 308,790 -0.06(-0.78%)
May 04, 2011 7.810 7.830 7.600 7.660 368,228 -0.15(-1.92%)
May 03, 2011 7.850 7.900 7.610 7.810 854,536 -0.29(-3.58%)
May 02, 2011 8.090 8.210 7.980 8.100 390,129 -0.08(-0.98%)
Apr 29, 2011 8.150 8.230 7.941 8.180 246,513 +0.07(+0.86%)
Apr 28, 2011 7.980 8.130 7.980 8.110 217,651 +0.07(+0.87%)
Apr 27, 2011 8.000 8.040 7.740 8.040 255,998 +0.01(+0.12%)
Apr 26, 2011 7.670 8.050 7.510 8.030 319,618 +0.42(+5.52%)
Apr 25, 2011 7.520 7.680 7.500 7.610 193,273 +0.06(+0.79%)
Apr 21, 2011 7.510 7.580 7.380 7.550 178,106 +0.12(+1.55%)
Apr 20, 2011 7.350 7.440 7.200 7.435 279,415 +0.27(+3.84%)
Apr 19, 2011 7.460 7.500 7.119 7.160 473,443 -0.25(-3.37%)
Apr 18, 2011 7.500 7.540 7.340 7.410 305,055 -0.19(-2.50%)
Apr 15, 2011 7.710 7.730 7.579 7.600 298,714 -0.13(-1.68%)
Apr 14, 2011 7.580 7.760 7.530 7.730 131,125 +0.02(+0.26%)
Apr 13, 2011 7.710 7.740 7.560 7.710 196,461 +0.06(+0.78%)
Apr 12, 2011 7.750 7.870 7.630 7.650 191,694 -0.17(-2.17%)
Apr 11, 2011 7.950 7.950 7.760 7.820 212,037 -0.15(-1.88%)
Apr 08, 2011 8.240 8.240 7.880 7.970 177,933 -0.23(-2.80%)
Apr 07, 2011 8.210 8.280 8.110 8.200 140,767 +0.01(+0.12%)
Apr 06, 2011 8.210 8.290 8.050 8.190 151,392 +0.02(+0.24%)
Apr 05, 2011 8.240 8.300 8.100 8.170 248,617 -0.12(-1.45%)
Apr 04, 2011 8.380 8.380 7.980 8.290 234,521 -0.02(-0.24%)
Apr 01, 2011 8.490 8.500 8.280 8.310 189,111 -0.14(-1.66%)
Mar 31, 2011 8.150 8.490 8.090 8.450 364,078 +0.30(+3.68%)
Mar 30, 2011 8.100 8.150 8.060 8.150 179,015 +0.09(+1.12%)
Mar 29, 2011 8.030 8.090 7.920 8.060 229,794 +0.05(+0.62%)
Mar 28, 2011 7.940 8.090 7.940 8.010 227,352 +0.10(+1.26%)
Mar 25, 2011 7.990 8.040 7.890 7.910 396,190 -0.01(-0.13%)
Mar 24, 2011 8.000 8.050 7.900 7.920 263,539 +0.01(+0.13%)
Mar 23, 2011 7.740 8.000 7.710 7.910 218,061 +0.14(+1.80%)
Mar 22, 2011 7.760 7.890 7.740 7.770 154,332 +0.00(+0.00%)
Mar 21, 2011 7.740 7.840 7.620 7.770 409,270 +0.19(+2.51%)
Mar 18, 2011 7.300 7.620 7.300 7.580 465,915 +0.37(+5.13%)
Mar 17, 2011 7.450 7.480 7.190 7.210 202,623 -0.04(-0.55%)
Mar 16, 2011 7.440 7.440 7.180 7.250 324,338 -0.11(-1.49%)
Mar 15, 2011 7.390 7.620 7.300 7.360 358,195 -0.33(-4.29%)
Mar 14, 2011 7.710 7.960 7.530 7.690 234,659 -0.09(-1.16%)
Mar 11, 2011 7.880 7.940 7.690 7.780 220,356 -0.11(-1.39%)
Mar 10, 2011 8.120 8.210 7.800 7.890 416,447 -0.37(-4.48%)
Mar 09, 2011 8.250 8.360 8.130 8.260 150,010 +0.01(+0.09%)
Mar 08, 2011 8.130 8.340 8.010 8.252 316,436 +0.09(+1.13%)
Mar 07, 2011 8.450 8.500 8.080 8.160 250,028 -0.27(-3.20%)
Mar 04, 2011 8.070 8.490 8.050 8.430 547,801 +0.37(+4.59%)
Mar 03, 2011 7.940 8.090 7.780 8.060 341,782 +0.24(+3.07%)
Mar 02, 2011 7.620 7.920 7.600 7.820 246,068 +0.19(+2.49%)
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.