AIR TRANSPORT SRVCS GROUP $6.49

down -0.17


19/6/2013 04:19 PM  |  NASDAQ : ATSG  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

ATSG historical data

Date Open High Low Close Volume
6/18/2013 6.50 6.72 6.33 6.66 1368
6/17/2013 6.69 6.72 6.39 6.47 1184
6/14/2013 6.80 6.82 6.53 6.61 2669
6/13/2013 6.16 6.85 6.15 6.80 6587
6/12/2013 6.16 6.17 6.04 6.14 1920
6/11/2013 6.05 6.18 6.01 6.12 615
6/10/2013 6.10 6.13 5.97 6.12 1183
6/7/2013 6.04 6.13 5.94 6.10 697
6/6/2013 6.00 6.02 5.88 5.98 967
6/5/2013 6.12 6.12 5.97 6.01 930
6/4/2013 6.23 6.24 5.97 6.11 1152
6/3/2013 6.09 6.26 5.96 6.23 2519
5/31/2013 6.15 6.18 6.04 6.05 1470
5/30/2013 6.19 6.25 6.08 6.23 871
5/29/2013 6.18 6.27 6.02 6.18 705
5/28/2013 6.05 6.22 5.96 6.22 1622
5/24/2013 6.00 6.05 5.85 5.94 543
5/23/2013 5.80 6.07 5.78 6.06 1614
5/22/2013 5.82 6.13 5.80 5.85 1747
5/21/2013 6.09 6.18 6.01 6.11 914
5/20/2013 6.11 6.13 6.03 6.11 810
5/17/2013 6.20 6.20 5.97 6.15 1296
5/16/2013 6.20 6.26 6.14 6.18 954
5/15/2013 6.11 6.21 6.08 6.20 2374
5/14/2013 5.99 6.15 5.96 6.11 1827
5/13/2013 5.96 6.01 5.82 6.00 1371
5/10/2013 5.95 6.02 5.89 5.96 2254
5/9/2013 6.15 6.18 5.66 5.95 2250
5/8/2013 5.98 5.99 5.61 5.99 1085
5/7/2013 6.00 6.01 5.86 5.98 964
5/6/2013 5.85 6.05 5.85 5.98 1665
5/3/2013 5.67 5.85 5.66 5.83 1386
5/2/2013 5.48 5.63 5.48 5.60 1597
5/1/2013 5.73 5.73 5.36 5.44 2804
4/30/2013 5.66 5.83 5.60 5.77 3403
4/29/2013 5.60 5.70 5.58 5.68 790
4/26/2013 5.62 5.67 5.55 5.60 1158
4/25/2013 5.64 5.64 5.55 5.63 783
4/24/2013 5.56 5.68 5.56 5.63 605
4/23/2013 5.52 5.58 5.49 5.56 766
4/22/2013 5.56 5.58 5.34 5.47 1612
4/19/2013 5.43 5.57 5.36 5.53 1612
4/18/2013 5.36 5.44 5.23 5.43 2836
4/17/2013 5.50 5.51 5.32 5.36 2426
4/16/2013 5.43 5.64 5.35 5.58 1271
4/15/2013 5.66 5.70 5.35 5.36 2401
4/12/2013 5.59 5.71 5.51 5.69 882
4/11/2013 5.77 5.77 5.58 5.64 946
4/10/2013 5.70 5.89 5.69 5.76 2468
4/9/2013 5.77 5.77 5.64 5.70 1373
4/8/2013 5.73 5.77 5.59 5.77 1085
4/5/2013 5.45 5.70 5.27 5.69 1243
4/4/2013 5.67 5.69 5.57 5.57 2141
4/3/2013 5.62 5.70 5.52 5.67 1967
4/2/2013 5.72 5.80 5.58 5.60 1032
4/1/2013 5.81 5.88 5.64 5.69 1752
3/28/2013 5.98 6.00 5.79 5.83 1666
3/27/2013 5.93 5.99 5.86 5.95 1322
3/26/2013 6.07 6.07 5.96 6.00 2471
3/25/2013 6.00 6.07 5.92 6.02 1971
3/22/2013 5.84 5.97 5.78 5.96 1797
3/21/2013 5.94 5.97 5.78 5.80 2274
3/20/2013 5.99 6.03 5.92 6.01 2139
3/19/2013 6.00 6.09 5.83 6.00 3380
3/18/2013 5.85 6.00 5.80 6.00 1797
3/15/2013 5.95 5.95 5.85 5.92 2361
3/14/2013 5.75 5.95 5.75 5.94 2108
3/13/2013 5.85 5.92 5.70 5.71 1386
3/12/2013 5.91 6.09 5.83 5.86 2460
3/11/2013 5.52 5.99 5.52 5.91 5148
3/8/2013 5.52 5.56 5.45 5.54 3573
3/7/2013 5.43 5.53 5.43 5.46 1295
3/6/2013 5.53 5.58 5.43 5.44 2631
3/5/2013 5.47 5.70 5.32 5.54 4133
3/4/2013 5.50 5.53 5.39 5.46 1617
3/1/2013 5.48 5.61 5.39 5.52 2140
2/28/2013 4.84 5.55 4.84 5.52 8541
2/27/2013 4.60 4.83 4.60 4.77 905
2/26/2013 4.66 4.69 4.55 4.62 868
2/25/2013 4.81 4.86 4.61 4.62 1194
2/22/2013 4.75 4.81 4.70 4.81 790
2/21/2013 4.78 4.81 4.66 4.73 1447
2/20/2013 4.91 4.91 4.76 4.79 1447
2/19/2013 4.84 4.92 4.82 4.91 1217
2/15/2013 4.95 4.95 4.81 4.85 1742
2/14/2013 4.96 5.00 4.90 4.91 772
2/13/2013 4.91 5.04 4.88 4.99 1085
2/12/2013 4.75 4.90 4.70 4.89 2072
2/11/2013 4.61 4.74 4.60 4.74 803
2/8/2013 4.62 4.64 4.56 4.58 981
2/7/2013 4.64 4.74 4.56 4.60 584
2/6/2013 4.63 4.65 4.57 4.64 1167
2/5/2013 4.64 4.70 4.64 4.67 553
2/4/2013 4.64 4.70 4.56 4.60 1559
2/1/2013 4.67 4.71 4.66 4.68 1051
1/31/2013 4.47 4.69 4.39 4.65 1100
1/30/2013 4.63 4.64 4.46 4.49 864
1/29/2013 4.60 4.70 4.48 4.64 1261
1/28/2013 4.46 4.59 4.38 4.59 1470
1/25/2013 4.51 4.56 4.34 4.44 1599
Marketplace
Trading Center