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 (%)
Jul 31, 2008 0.9400 0.9500 0.8500 0.9100 137,476 -0.03(-3.19%)
Jul 30, 2008 0.8800 0.9400 0.8700 0.9400 125,528 +0.05(+5.62%)
Jul 29, 2008 0.8900 0.8900 0.8100 0.8900 233,060 +0.03(+3.49%)
Jul 28, 2008 0.8700 0.9000 0.8100 0.8600 229,759 -0.04(-4.44%)
Jul 25, 2008 0.8600 0.9000 0.8000 0.9000 45,577 +0.01(+1.12%)
Jul 24, 2008 1.000 1.000 0.8900 0.8900 34,939 -0.05(-5.32%)
Jul 23, 2008 0.9700 0.9700 0.9000 0.9400 122,609 +0.00(+0.00%)
Jul 22, 2008 0.8800 0.9800 0.8300 0.9400 154,482 +0.12(+14.63%)
Jul 21, 2008 1.000 1.000 0.8000 0.8200 143,755 -0.01(-1.20%)
Jul 18, 2008 0.9500 0.9500 0.8000 0.8300 369,646 -0.02(-2.35%)
Jul 17, 2008 0.7900 0.8600 0.7900 0.8500 94,774 +0.06(+7.61%)
Jul 16, 2008 0.7500 0.8600 0.7500 0.7899 220,269 -0.03(-3.55%)
Jul 15, 2008 0.9400 0.9400 0.8100 0.8190 309,043 -0.05(-5.86%)
Jul 14, 2008 0.8400 0.9400 0.8000 0.8700 307,491 -0.03(-3.33%)
Jul 11, 2008 0.8900 0.9000 0.7700 0.9000 458,452 +0.03(+3.45%)
Jul 10, 2008 0.9400 0.9510 0.8700 0.8700 111,570 -0.07(-7.45%)
Jul 09, 2008 0.9408 0.9798 0.9106 0.9400 90,051 +0.02(+2.17%)
Jul 08, 2008 0.9700 1.120 0.9100 0.9200 810,093 -0.08(-8.00%)
Jul 07, 2008 1.000 1.000 0.9500 1.000 311,816 +0.04(+4.17%)
Jul 04, 2008 0.9900 1.020 0.9600 0.9600 77,171 +0.00(+0.00%)
Jul 03, 2008 0.9900 1.020 0.9600 0.9600 77,171 -0.02(-2.04%)
Jul 02, 2008 0.9712 1.001 0.9500 0.9800 306,541 -0.01(-1.01%)
Jul 01, 2008 0.9500 1.120 0.9500 0.9900 657,926 -0.01(-1.00%)
Jun 30, 2008 0.9500 1.020 0.9300 1.000 359,832 +0.04(+4.17%)
Jun 27, 2008 0.9800 1.090 0.9100 0.9600 7,826,245 -0.06(-5.88%)
Jun 26, 2008 1.040 1.060 0.9900 1.020 594,400 -0.04(-3.77%)
Jun 25, 2008 1.030 1.070 1.020 1.060 186,087 +0.02(+1.92%)
Jun 24, 2008 1.110 1.110 1.040 1.040 169,816 -0.05(-4.59%)
Jun 23, 2008 1.150 1.150 1.050 1.090 197,699 -0.05(-4.39%)
Jun 20, 2008 1.160 1.240 1.140 1.140 630,960 -0.02(-1.72%)
Jun 19, 2008 1.150 1.160 1.110 1.160 173,887 +0.02(+1.75%)
Jun 18, 2008 1.090 1.140 1.049 1.140 396,202 +0.03(+2.70%)
Jun 17, 2008 0.9100 1.150 0.9100 1.110 1,148,720 +0.16(+16.84%)
Jun 16, 2008 0.8888 0.9700 0.8400 0.9500 225,374 +0.06(+6.74%)
Jun 13, 2008 0.8400 0.8900 0.7800 0.8900 1,197,737 +0.01(+0.56%)
Jun 12, 2008 0.9000 0.9400 0.8800 0.8850 527,072 -0.05(-5.04%)
Jun 11, 2008 0.9600 0.9800 0.9000 0.9320 404,918 -0.04(-3.92%)
Jun 10, 2008 0.9402 1.006 0.8670 0.9700 637,931 +0.03(+3.19%)
Jun 09, 2008 0.9950 0.9950 0.8500 0.9400 1,023,373 -0.03(-3.09%)
Jun 06, 2008 1.120 1.130 0.9111 0.9700 3,528,628 -0.18(-15.65%)
Jun 05, 2008 1.210 1.220 1.120 1.150 1,445,699 -0.05(-4.17%)
Jun 04, 2008 1.270 1.300 1.180 1.200 1,586,515 -0.10(-7.69%)
Jun 03, 2008 1.430 1.460 1.280 1.300 1,791,099 -0.14(-9.72%)
Jun 02, 2008 1.670 1.670 1.380 1.440 1,470,139 -0.21(-12.73%)
May 30, 2008 1.720 1.730 1.590 1.650 1,008,413 -0.07(-4.07%)
May 29, 2008 1.740 1.830 1.650 1.720 1,468,403 -0.01(-0.58%)
May 28, 2008 2.520 2.530 1.550 1.730 3,648,671 -1.24(-41.75%)
May 27, 2008 2.900 2.980 2.840 2.970 199,200 +0.06(+2.06%)
May 26, 2008 2.880 3.000 2.820 2.910 324,197 +0.00(+0.00%)
May 23, 2008 2.880 3.000 2.820 2.910 324,197 -0.02(-0.68%)
May 22, 2008 3.000 3.050 2.860 2.930 228,281 -0.06(-2.01%)
May 21, 2008 3.090 3.120 2.970 2.990 383,119 -0.12(-3.86%)
May 20, 2008 3.150 3.180 3.090 3.110 257,857 +0.00(+0.00%)
May 19, 2008 3.200 3.520 3.100 3.110 653,578 +0.02(+0.65%)
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.