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 (%)
Nov 28, 2008 0.3000 0.3200 0.2602 0.3197 125,909 +0.04(+14.18%)
Nov 26, 2008 0.2000 0.3000 0.1902 0.2800 465,540 +0.05(+22.27%)
Nov 25, 2008 0.1700 0.2400 0.1450 0.2290 1,582,574 +0.11(+90.83%)
Nov 24, 2008 0.1500 0.2000 0.1200 0.1200 422,200 -0.04(-25.00%)
Nov 21, 2008 0.1700 0.1900 0.1500 0.1600 177,200 -0.03(-15.79%)
Nov 20, 2008 0.1900 0.1900 0.1500 0.1900 498,392 +0.04(+26.67%)
Nov 19, 2008 0.2000 0.2000 0.1500 0.1500 484,818 -0.01(-6.25%)
Nov 18, 2008 0.1700 0.1700 0.1500 0.1600 257,992 +0.01(+5.96%)
Nov 17, 2008 0.1898 0.2000 0.1510 0.1510 563,169 -0.01(-5.63%)
Nov 14, 2008 0.2000 0.2000 0.1512 0.1600 786,606 +0.00(+0.00%)
Nov 13, 2008 0.2800 0.2800 0.1500 0.1600 329,170 -0.02(-11.11%)
Nov 12, 2008 0.2200 0.2500 0.1700 0.1800 151,516 -0.02(-10.04%)
Nov 11, 2008 0.2500 0.2600 0.2000 0.2001 210,792 -0.05(-19.96%)
Nov 10, 2008 0.2445 0.2800 0.2403 0.2500 242,161 +0.01(+4.12%)
Nov 07, 2008 0.2500 0.2600 0.2200 0.2401 381,113 -0.01(-3.96%)
Nov 06, 2008 0.2900 0.2900 0.2400 0.2500 602,537 -0.04(-13.79%)
Nov 05, 2008 0.2900 0.3000 0.2700 0.2900 923,502 +0.00(+0.00%)
Nov 04, 2008 0.3000 0.3300 0.2900 0.2900 439,574 -0.01(-3.33%)
Nov 03, 2008 0.3196 0.3300 0.3000 0.3000 268,964 -0.03(-7.69%)
Oct 31, 2008 0.3250 0.3250 0.3000 0.3250 215,542 +0.00(+0.00%)
Oct 30, 2008 0.3200 0.3250 0.3000 0.3250 56,240 +0.02(+4.84%)
Oct 29, 2008 0.3300 0.3602 0.3000 0.3100 573,102 -0.02(-6.12%)
Oct 28, 2008 0.4500 0.4500 0.3300 0.3302 209,924 -0.10(-23.21%)
Oct 27, 2008 0.4500 0.4500 0.3200 0.4300 120,400 +0.10(+30.30%)
Oct 24, 2008 0.3900 0.3900 0.3000 0.3300 121,817 -0.04(-10.81%)
Oct 23, 2008 0.4499 0.4500 0.3700 0.3700 58,495 -0.08(-17.59%)
Oct 22, 2008 0.3700 0.4900 0.3520 0.4490 97,947 +0.08(+21.35%)
Oct 21, 2008 0.5400 0.5400 0.2800 0.3700 1,173,447 -0.05(-11.95%)
Oct 20, 2008 0.5800 0.5800 0.4202 0.4202 42,769 -0.07(-14.24%)
Oct 17, 2008 0.4900 0.6400 0.3300 0.4900 58,491 +0.07(+16.14%)
Oct 16, 2008 0.6600 0.6600 0.4000 0.4219 160,825 -0.06(-12.10%)
Oct 15, 2008 0.5200 0.5200 0.4600 0.4800 150,783 +0.00(+0.00%)
Oct 14, 2008 0.5000 0.5200 0.4500 0.4800 114,293 -0.02(-4.00%)
Oct 13, 2008 0.3900 0.5200 0.3900 0.5000 744,528 +0.09(+21.95%)
Oct 10, 2008 0.3635 0.4200 0.3300 0.4100 352,532 +0.03(+7.89%)
Oct 09, 2008 0.3500 0.4500 0.3500 0.3800 304,777 -0.01(-2.56%)
Oct 08, 2008 0.3508 0.4000 0.3100 0.3900 316,938 +0.04(+11.11%)
Oct 07, 2008 0.5500 0.5500 0.3510 0.3510 154,355 -0.14(-28.37%)
Oct 06, 2008 0.5200 0.5700 0.3300 0.4900 513,900 -0.12(-19.67%)
Oct 03, 2008 0.6000 0.6800 0.5800 0.6100 112,439 -0.07(-10.29%)
Oct 02, 2008 0.6900 0.7000 0.6000 0.6800 154,072 -0.03(-3.91%)
Oct 01, 2008 0.7000 0.7300 0.6600 0.7077 150,475 -0.03(-4.36%)
Sep 30, 2008 0.6500 0.7800 0.6500 0.7400 164,481 +0.02(+2.78%)
Sep 29, 2008 0.7208 0.7400 0.6200 0.7200 274,280 -0.02(-2.70%)
Sep 26, 2008 0.8000 0.8000 0.7200 0.7400 145,134 -0.07(-8.64%)
Sep 25, 2008 0.8400 0.8500 0.7800 0.8100 119,009 +0.00(+0.00%)
Sep 24, 2008 0.7500 0.8400 0.7500 0.8100 200,063 +0.05(+6.58%)
Sep 23, 2008 0.8300 0.8900 0.7500 0.7600 142,597 -0.07(-8.43%)
Sep 22, 2008 0.8900 0.8900 0.8100 0.8300 106,707 -0.06(-6.74%)
Sep 19, 2008 0.9700 0.9700 0.8700 0.8900 134,850 +0.05(+5.95%)
Sep 18, 2008 0.8500 0.8700 0.8000 0.8400 271,792 -0.01(-1.18%)
Sep 17, 2008 0.9200 0.9200 0.8100 0.8500 553,982 -0.05(-5.56%)
Sep 16, 2008 0.9108 0.9390 0.9000 0.9000 1,151,211 -0.01(-1.10%)
Sep 15, 2008 0.9200 0.9400 0.9100 0.9100 199,213 -0.03(-3.19%)
Sep 12, 2008 0.9108 0.9700 0.9108 0.9400 25,545 -0.01(-1.05%)
Sep 11, 2008 0.9800 0.9800 0.9100 0.9500 122,648 -0.01(-1.04%)
Sep 10, 2008 0.9600 0.9800 0.9500 0.9600 38,289 -0.01(-1.03%)
Sep 09, 2008 0.9900 0.9900 0.9500 0.9700 93,557 +0.00(+0.00%)
Sep 08, 2008 0.9500 0.9700 0.9311 0.9700 107,512 +0.01(+1.04%)
Sep 05, 2008 0.9800 0.9800 0.9401 0.9600 166,577 -0.01(-0.93%)
Sep 04, 2008 0.9800 0.9800 0.9500 0.9690 117,162 +0.03(+3.09%)
Sep 03, 2008 0.9600 1.010 0.9400 0.9400 388,871 -0.02(-2.08%)
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.