Air Transport Services Group Inc $8.41

down -0.07


27/8/2014 01:16 PM  |  NASDAQ : ATSG  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATSG historical data

Date Open High Low Close Volume
8/26/20148.568.628.468.48107,729
8/25/20148.718.838.528.5583,006
8/22/20148.788.788.618.6871,804
8/21/20148.548.808.488.76221,819
8/20/20148.538.598.448.5375,400
8/19/20148.518.648.478.60109,736
8/18/20148.498.508.368.49179,338
8/15/20148.618.618.148.37154,109
8/14/20148.478.578.298.4990,011
8/13/20148.488.548.348.46103,287
8/12/20148.538.578.408.4759,629
8/11/20148.658.658.518.6089,016
8/8/20148.468.678.388.58103,883
8/7/20148.528.688.428.48168,871
8/6/20149.219.218.488.52636,548
8/5/20147.697.767.497.52219,092
8/4/20147.607.747.497.71183,682
8/1/20147.707.717.357.54173,045
7/31/20147.867.927.647.67247,606
7/30/20148.018.137.877.9572,897
7/29/20147.927.967.867.9178,964
7/28/20147.998.027.857.93126,565
7/25/20148.008.217.978.00109,699
7/24/20148.148.198.058.09107,437
7/23/20148.108.198.088.1266,614
7/22/20148.108.138.008.1055,322
7/21/20148.098.267.958.0357,100
7/18/20148.008.257.928.12112,860
7/17/20148.188.248.018.0496,928
7/16/20148.238.418.188.2596,894
7/15/20148.208.248.058.1892,356
7/14/20148.258.398.128.1855,674
7/11/20148.138.208.038.13119,909
7/10/20148.108.378.028.17113,650
7/9/20148.338.338.228.2566,254
7/8/20148.458.458.248.3296,578
7/7/20148.768.818.338.50182,645
7/3/20148.658.898.638.80104,607
7/2/20148.658.708.558.64126,101
7/1/20148.388.758.388.68219,062
6/30/20148.268.388.118.37150,750
6/27/20148.178.418.158.34405,097
6/26/20148.378.408.168.25116,801
6/25/20148.078.398.078.34119,706
6/24/20148.138.308.118.14110,495
6/23/20148.308.358.048.17187,787
6/20/20148.348.358.258.29413,635
6/19/20148.508.648.258.29193,825
6/18/20148.508.578.308.50116,222
6/17/20148.488.588.418.50110,291
6/16/20148.578.658.438.4990,494
6/13/20148.808.808.488.61224,555
6/12/20148.928.968.678.75137,411
6/11/20149.059.148.848.97129,816
6/10/20149.189.249.019.1369,914
6/9/20149.259.329.139.24136,341
6/6/20149.269.279.159.25167,633
6/5/20148.999.228.929.18153,765
6/4/20149.039.168.908.95157,327
6/3/20148.939.178.849.11152,628
6/2/20149.089.158.849.00125,523
5/30/20149.289.399.029.0874,284
5/29/20149.199.279.089.2594,782
5/28/20149.279.279.059.13120,110
5/27/20149.259.369.129.28131,940
5/23/20148.969.268.919.25185,403
5/22/20148.848.978.818.9383,480
5/21/20148.878.998.638.81161,853
5/20/20149.079.078.748.85197,947
5/19/20148.729.148.729.10169,750
5/16/20148.628.738.548.72128,628
5/15/20148.748.998.568.64221,730
5/14/20149.139.138.708.77223,183
5/13/20149.199.289.079.18291,520
5/12/20149.409.579.199.22444,587
5/9/20149.169.429.119.35256,661
5/8/20149.189.559.009.23484,652
5/7/20147.719.407.719.251,203,548
5/6/20147.777.937.607.66135,074
5/5/20147.978.097.817.84172,738
5/2/20147.878.127.848.02264,555
5/1/20147.847.947.707.83455,157
4/30/20147.647.857.587.83187,195
4/29/20147.857.857.647.68103,455
4/28/20147.887.997.757.81100,897
4/25/20147.958.057.777.88233,883
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
Trading Center