Air Transport Services Group Inc $8.01

up +0.11


24/4/2014 08:10 PM  |  NASDAQ : ATSG  
Industries : Transportation / Air Delivery & Freight Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATSG historical data

Date Open High Low Close Volume
4/24/20147.938.097.868.01184,235
4/23/20147.847.987.847.90132,031
4/22/20147.827.927.787.89172,335
4/21/20147.907.917.747.8145,259
4/17/20147.717.967.687.90106,611
4/16/20147.717.757.617.7474,302
4/15/20147.647.677.537.62106,514
4/14/20147.657.677.387.63141,466
4/11/20147.567.687.537.58102,851
4/10/20147.807.847.637.66140,145
4/9/20147.737.887.657.8499,178
4/8/20147.737.857.677.70166,122
4/7/20147.737.877.707.70182,100
4/4/20148.068.137.777.79157,136
4/3/20147.978.087.908.03213,690
4/2/20147.928.007.888.0071,929
4/1/20147.867.977.817.92119,101
3/31/20147.777.967.747.85150,425
3/28/20147.687.897.627.74155,591
3/27/20147.757.837.677.70206,941
3/26/20147.947.947.757.77187,579
3/25/20147.897.957.767.8496,185
3/24/20147.837.917.627.85172,277
3/21/20147.637.897.587.82451,344
3/20/20147.587.677.537.63125,176
3/19/20147.507.677.417.62163,275
3/18/20147.417.617.057.53129,074
3/17/20147.417.526.987.44149,660
3/14/20147.367.517.347.40110,436
3/13/20147.467.467.287.41273,922
3/12/20147.317.537.267.43147,375
3/11/20147.447.507.107.36181,294
3/10/20147.507.507.297.44280,917
3/7/20147.117.116.857.02210,276
3/6/20146.437.076.207.04412,979
3/5/20146.686.756.616.7086,161
3/4/20146.506.826.466.73298,075
3/3/20146.326.486.236.38270,893
2/28/20146.566.606.326.39159,826
2/27/20146.226.616.156.55134,147
2/26/20146.206.306.086.27124,977
2/25/20146.436.616.126.17103,722
2/24/20146.326.506.326.42126,623
2/21/20146.246.376.156.30229,716
2/20/20146.136.306.136.2573,163
2/19/20146.246.376.106.1481,400
2/18/20146.296.386.216.2981,894
2/14/20146.266.326.156.2843,307
2/13/20146.106.326.046.2764,000
2/12/20146.086.236.086.1795,164
2/11/20145.926.155.816.06135,814
2/10/20145.926.125.845.93123,145
2/7/20146.116.235.915.96152,181
2/6/20146.126.316.086.11128,655
2/5/20146.066.165.866.11155,352
2/4/20146.096.195.986.11128,427
2/3/20146.296.406.016.08240,457
1/31/20146.366.896.256.29195,704
1/30/20146.536.656.446.51113,771
1/29/20146.426.556.366.45169,469
1/28/20146.426.666.286.51266,687
1/27/20146.516.546.316.44153,207
1/24/20146.936.956.476.47326,901
1/23/20147.197.196.977.0087,566
1/22/20147.257.337.177.2176,853
1/21/20147.377.387.067.25157,059
1/17/20147.457.497.257.2788,651
1/16/20147.537.607.447.4989,075
1/15/20147.547.617.497.52100,966
1/14/20147.517.647.517.5469,914
1/13/20147.707.737.437.45164,284
1/10/20147.627.757.437.75102,365
1/9/20147.717.717.547.60102,771
1/8/20147.847.847.557.66112,869
1/7/20147.827.947.787.87119,471
1/6/20148.068.067.757.77122,167
1/3/20147.958.127.797.98101,968
1/2/20148.078.077.817.9474,986
12/31/20138.058.197.948.0982,605
12/30/20138.078.208.028.0568,492
12/27/20138.108.107.808.0877,736
12/26/20138.008.107.958.06200,158
12/24/20137.948.007.947.9980,914
12/23/20137.988.007.867.95138,839
12/20/20137.737.997.697.94374,866
12/19/20137.677.737.557.7048,327
12/18/20137.597.667.377.6686,883
12/17/20137.657.667.517.6041,479
12/16/20137.437.697.437.6877,625
12/13/20137.437.537.297.40143,881
12/12/20137.477.477.357.39121,698
12/11/20137.437.477.257.44164,075
12/10/20137.537.707.407.41136,034
12/9/20137.527.557.407.52263,268
12/6/20137.617.627.487.5299,709
12/5/20137.497.627.407.4960,345
12/4/20137.547.727.427.51139,166
12/3/20137.527.607.497.5797,920
12/2/20137.767.867.507.5577,898
11/29/20137.787.897.747.7843,864
Trading Center