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

Air Transport (NQ: ATSG )

12.70 -0.13 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 30, 2014 9.280 9.393 9.020 9.080 74,284 -0.17(-1.84%)
May 29, 2014 9.190 9.265 9.080 9.250 94,782 +0.12(+1.31%)
May 28, 2014 9.270 9.270 9.050 9.130 120,110 -0.15(-1.62%)
May 27, 2014 9.250 9.360 9.120 9.280 131,940 +0.03(+0.32%)
May 23, 2014 8.960 9.250 9.250 9.250 185,400 +0.30(+3.35%)
May 22, 2014 8.840 8.960 8.805 8.950 36,644 +0.14(+1.59%)
May 21, 2014 8.870 8.990 8.630 8.810 161,035 -0.04(-0.45%)
May 20, 2014 9.070 9.070 8.740 8.850 190,767 -0.25(-2.69%)
May 19, 2014 8.720 9.140 8.720 9.095 169,750 +0.38(+4.30%)
May 16, 2014 8.620 8.725 8.540 8.720 128,628 +0.08(+0.93%)
May 15, 2014 8.740 8.990 8.560 8.640 220,647 -0.13(-1.48%)
May 14, 2014 9.130 9.130 8.700 8.770 221,874 -0.41(-4.47%)
May 13, 2014 9.190 9.280 9.065 9.180 221,666 -0.04(-0.43%)
May 12, 2014 9.400 9.570 9.190 9.220 442,994 -0.13(-1.39%)
May 09, 2014 9.160 9.415 9.110 9.350 256,661 +0.12(+1.30%)
May 08, 2014 9.180 9.550 9.001 9.230 483,994 -0.02(-0.22%)
May 07, 2014 7.710 9.400 7.710 9.250 1,199,401 +1.59(+20.76%)
May 06, 2014 7.770 7.930 7.600 7.660 134,585 -0.18(-2.30%)
May 05, 2014 7.970 8.090 7.810 7.840 171,105 -0.18(-2.24%)
May 02, 2014 7.870 8.120 7.840 8.020 264,555 +0.19(+2.43%)
May 01, 2014 7.840 7.940 7.700 7.830 450,985 +0.00(+0.00%)
Apr 30, 2014 7.640 7.848 7.580 7.830 186,714 +0.15(+1.95%)
Apr 29, 2014 7.850 7.850 7.640 7.680 102,006 -0.13(-1.66%)
Apr 28, 2014 7.880 7.990 7.750 7.810 100,897 -0.07(-0.89%)
Apr 25, 2014 7.950 8.050 7.770 7.880 233,883 -0.13(-1.62%)
Apr 24, 2014 7.930 8.090 7.860 8.010 183,879 +0.11(+1.39%)
Apr 23, 2014 7.840 7.980 7.840 7.900 130,372 +0.01(+0.13%)
Apr 22, 2014 7.820 7.920 7.780 7.890 172,335 +0.08(+1.09%)
Apr 21, 2014 7.900 7.910 7.738 7.805 43,532 -0.10(-1.20%)
Apr 17, 2014 7.710 7.900 7.900 7.900 106,600 +0.16(+2.07%)
Apr 16, 2014 7.710 7.750 7.610 7.740 73,039 +0.12(+1.57%)
Apr 15, 2014 7.640 7.670 7.530 7.620 106,514 -0.01(-0.13%)
Apr 14, 2014 7.650 7.670 7.375 7.630 136,900 +0.05(+0.66%)
Apr 11, 2014 7.560 7.680 7.530 7.580 102,851 -0.08(-1.04%)
Apr 10, 2014 7.800 7.840 7.630 7.660 137,618 -0.18(-2.30%)
Apr 09, 2014 7.730 7.880 7.650 7.840 98,243 +0.14(+1.82%)
Apr 08, 2014 7.730 7.850 7.670 7.700 161,432 +0.00(+0.00%)
Apr 07, 2014 7.730 7.870 7.700 7.700 179,606 -0.09(-1.16%)
Apr 04, 2014 8.060 8.130 7.770 7.790 157,136 -0.24(-2.99%)
Apr 03, 2014 7.970 8.080 7.900 8.030 210,816 +0.03(+0.37%)
Apr 02, 2014 7.920 8.000 7.880 8.000 71,901 +0.08(+1.01%)
Apr 01, 2014 7.860 7.970 7.810 7.920 117,656 +0.07(+0.89%)
Mar 31, 2014 7.770 7.960 7.742 7.850 147,961 +0.11(+1.42%)
Mar 28, 2014 7.680 7.890 7.620 7.740 155,591 +0.04(+0.52%)
Mar 27, 2014 7.750 7.830 7.670 7.700 201,118 -0.07(-0.90%)
Mar 26, 2014 7.940 7.940 7.750 7.770 182,248 -0.07(-0.89%)
Mar 25, 2014 7.890 7.950 7.760 7.840 94,730 -0.01(-0.13%)
Mar 24, 2014 7.830 7.910 7.620 7.850 172,277 +0.03(+0.38%)
Mar 21, 2014 7.630 7.890 7.584 7.820 451,344 +0.19(+2.49%)
Mar 20, 2014 7.580 7.670 7.525 7.630 125,176 +0.01(+0.13%)
Mar 19, 2014 7.500 7.665 7.414 7.620 163,275 +0.09(+1.20%)
Mar 18, 2014 7.410 7.610 7.052 7.530 127,620 +0.09(+1.21%)
Mar 17, 2014 7.410 7.520 6.984 7.440 149,660 +0.04(+0.54%)
Mar 14, 2014 7.360 7.510 7.342 7.400 110,436 -0.01(-0.13%)
Mar 13, 2014 7.460 7.460 7.276 7.410 273,922 -0.02(-0.27%)
Mar 12, 2014 7.310 7.530 7.264 7.430 147,375 +0.07(+0.95%)
Mar 11, 2014 7.440 7.500 7.100 7.360 181,294 -0.08(-1.08%)
Mar 10, 2014 7.500 7.500 7.290 7.440 280,917 +0.42(+5.98%)
Mar 07, 2014 7.110 7.110 6.850 7.020 210,276 -0.02(-0.28%)
Mar 06, 2014 6.430 7.070 6.200 7.040 412,979 +0.34(+5.07%)
Mar 05, 2014 6.680 6.748 6.610 6.700 86,161 -0.03(-0.45%)
Mar 04, 2014 6.500 6.820 6.455 6.730 285,339 +0.35(+5.49%)
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.