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 (%)
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%)
Mar 01, 2012 5.470 5.820 5.365 5.620 195,467 +0.19(+3.50%)
Feb 29, 2012 5.640 5.770 5.430 5.430 226,673 -0.16(-2.86%)
Feb 28, 2012 5.700 5.780 5.580 5.590 181,425 -0.10(-1.76%)
Feb 27, 2012 5.500 5.750 5.500 5.690 129,058 +0.15(+2.71%)
Feb 24, 2012 5.670 5.769 5.520 5.540 117,426 -0.14(-2.46%)
Feb 23, 2012 5.700 5.880 5.550 5.680 163,281 -0.02(-0.35%)
Feb 22, 2012 5.890 5.919 5.660 5.700 179,343 -0.19(-3.23%)
Feb 21, 2012 5.970 6.000 5.870 5.890 157,596 -0.06(-1.01%)
Feb 17, 2012 5.920 5.990 5.840 5.950 129,320 +0.06(+1.02%)
Feb 16, 2012 5.530 5.990 5.470 5.890 965,628 +0.36(+6.51%)
Feb 15, 2012 5.890 5.920 5.470 5.530 227,395 -0.35(-5.95%)
Feb 14, 2012 5.920 5.970 5.720 5.880 212,074 -0.07(-1.18%)
Feb 13, 2012 5.920 6.080 5.848 5.950 266,969 +0.08(+1.45%)
Feb 10, 2012 5.920 6.010 5.810 5.865 308,351 -0.12(-2.09%)
Feb 09, 2012 6.600 6.600 5.960 5.990 793,689 -0.61(-9.24%)
Feb 08, 2012 6.740 6.770 6.530 6.600 157,248 -0.13(-1.93%)
Feb 07, 2012 6.690 6.880 6.610 6.730 140,106 +0.04(+0.60%)
Feb 06, 2012 6.640 6.720 6.540 6.690 114,806 +0.02(+0.30%)
Feb 03, 2012 6.480 6.800 6.430 6.670 563,568 +0.29(+4.55%)
Feb 02, 2012 6.360 6.400 6.210 6.380 249,279 +0.04(+0.63%)
Feb 01, 2012 6.070 6.390 6.000 6.340 473,736 +0.32(+5.32%)
Jan 31, 2012 6.090 6.090 5.830 6.020 205,034 -0.06(-0.99%)
Jan 30, 2012 5.890 6.130 5.850 6.080 217,026 +0.12(+2.01%)
Jan 27, 2012 5.790 5.990 5.620 5.960 320,613 +0.16(+2.76%)
Jan 26, 2012 5.970 6.010 5.750 5.800 318,150 -0.15(-2.52%)
Jan 25, 2012 5.820 6.000 5.710 5.950 220,137 +0.11(+1.88%)
Jan 24, 2012 5.730 5.890 5.600 5.840 208,050 +0.07(+1.21%)
Jan 23, 2012 5.600 5.840 5.460 5.770 191,909 +0.17(+3.04%)
Jan 20, 2012 5.040 5.630 5.000 5.600 429,881 +0.57(+11.33%)
Jan 19, 2012 4.870 5.050 4.830 5.030 160,482 +0.17(+3.50%)
Jan 18, 2012 4.830 4.930 4.830 4.860 181,698 +0.02(+0.41%)
Jan 17, 2012 4.940 4.940 4.810 4.840 122,288 -0.06(-1.22%)
Jan 13, 2012 4.830 4.920 4.830 4.900 119,461 +0.00(+0.00%)
Jan 12, 2012 4.850 4.920 4.750 4.900 81,329 +0.05(+1.03%)
Jan 11, 2012 4.790 4.870 4.780 4.850 78,254 +0.03(+0.62%)
Jan 10, 2012 4.850 4.850 4.750 4.820 117,878 +0.05(+1.05%)
Jan 09, 2012 4.860 4.880 4.750 4.770 86,435 -0.05(-1.04%)
Jan 06, 2012 4.800 4.890 4.750 4.820 95,049 +0.02(+0.42%)
Jan 05, 2012 4.780 4.860 4.720 4.800 121,652 -0.04(-0.83%)
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.