Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Air Transport
(NQ:
ATSG
)
13.49
+0.19 (+1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
5.690
5.750
5.570
5.620
341,673
-0.07(-1.23%)
May 27, 2010
5.700
5.700
5.510
5.690
599,856
+0.35(+6.55%)
May 26, 2010
5.160
5.670
5.160
5.340
624,271
+0.23(+4.50%)
May 25, 2010
4.800
5.190
4.710
5.110
638,531
+0.10(+2.00%)
May 24, 2010
5.160
5.300
5.000
5.010
382,265
-0.18(-3.47%)
May 21, 2010
4.780
5.430
4.750
5.190
859,995
+0.24(+4.85%)
May 20, 2010
4.910
5.200
4.780
4.950
1,272,805
-0.43(-7.99%)
May 19, 2010
5.560
5.700
5.370
5.380
535,525
-0.22(-3.93%)
May 18, 2010
5.680
5.860
5.560
5.600
747,796
-0.03(-0.53%)
May 17, 2010
5.640
5.750
5.480
5.630
511,798
+0.00(+0.00%)
May 14, 2010
5.740
5.740
5.400
5.630
645,868
-0.17(-2.93%)
May 13, 2010
5.710
6.030
5.600
5.800
1,430,479
+0.16(+2.84%)
May 12, 2010
5.280
5.660
5.202
5.640
1,100,498
+0.35(+6.62%)
May 11, 2010
5.420
5.490
4.450
5.290
958,468
-0.07(-1.31%)
May 10, 2010
5.330
5.400
5.040
5.360
572,253
+0.41(+8.28%)
May 07, 2010
5.270
5.440
4.680
4.950
1,035,203
-0.41(-7.65%)
May 06, 2010
5.500
5.520
5.180
5.360
1,019,342
-0.14(-2.55%)
May 05, 2010
5.530
5.590
5.100
5.500
543,436
+0.08(+1.48%)
May 04, 2010
5.390
5.490
5.290
5.420
573,547
-0.10(-1.81%)
May 03, 2010
5.490
5.660
5.210
5.520
562,539
+0.02(+0.36%)
Apr 30, 2010
5.640
5.750
5.470
5.500
652,604
-0.11(-1.96%)
Apr 29, 2010
5.470
5.620
5.420
5.610
518,854
+0.18(+3.31%)
Apr 28, 2010
5.215
5.500
4.850
5.430
986,881
+0.21(+4.02%)
Apr 27, 2010
5.480
5.540
5.180
5.220
1,049,812
-0.26(-4.74%)
Apr 26, 2010
5.400
5.640
5.390
5.480
1,225,561
+0.09(+1.67%)
Apr 23, 2010
5.450
5.480
5.250
5.390
677,130
-0.05(-0.92%)
Apr 22, 2010
5.280
5.450
5.230
5.440
715,934
+0.05(+0.93%)
Apr 21, 2010
5.500
5.500
5.350
5.390
462,641
-0.08(-1.46%)
Apr 20, 2010
5.490
5.570
5.410
5.470
700,623
-0.02(-0.36%)
Apr 19, 2010
5.380
5.570
5.340
5.490
1,162,378
+0.09(+1.67%)
Apr 16, 2010
5.430
5.590
5.160
5.400
1,488,620
+0.00(+0.00%)
Apr 15, 2010
5.370
5.500
5.310
5.400
1,202,955
-0.02(-0.37%)
Apr 14, 2010
5.040
5.440
4.950
5.420
1,625,701
+0.38(+7.54%)
Apr 13, 2010
4.770
5.040
4.580
5.040
2,084,384
+0.27(+5.66%)
Apr 12, 2010
4.080
4.890
4.010
4.770
2,520,428
+0.69(+16.91%)
Apr 09, 2010
4.200
4.200
4.050
4.080
392,351
-0.13(-3.09%)
Apr 08, 2010
4.060
4.240
3.980
4.210
831,997
+0.08(+1.94%)
Apr 07, 2010
3.950
4.300
3.950
4.130
1,036,745
+0.13(+3.25%)
Apr 06, 2010
4.040
4.040
3.890
4.000
823,443
-0.06(-1.48%)
Apr 05, 2010
4.200
4.250
3.650
4.060
1,872,990
-0.11(-2.64%)
Apr 01, 2010
3.520
4.170
4.170
4.170
4,354,300
+0.82(+24.66%)
Mar 31, 2010
2.470
3.490
2.470
3.345
4,387,297
+1.04(+44.81%)
Mar 30, 2010
2.250
2.350
2.250
2.310
439,900
+0.07(+3.12%)
Mar 29, 2010
2.280
2.320
2.210
2.240
261,728
-0.03(-1.32%)
Mar 26, 2010
2.280
2.300
2.240
2.270
364,308
+0.00(+0.00%)
Mar 25, 2010
2.220
2.380
2.210
2.270
371,520
+0.05(+2.25%)
Mar 24, 2010
2.190
2.250
2.180
2.220
417,673
+0.05(+2.30%)
Mar 23, 2010
2.130
2.210
2.090
2.170
404,536
+0.08(+3.83%)
Mar 22, 2010
1.900
2.140
1.780
2.090
1,462,135
+0.19(+10.00%)
Mar 19, 2010
2.560
2.580
1.840
1.900
1,977,649
-0.64(-25.20%)
Mar 18, 2010
2.550
2.590
2.530
2.540
50,900
-0.04(-1.55%)
Mar 17, 2010
2.590
2.630
2.550
2.580
81,781
-0.01(-0.39%)
Mar 16, 2010
2.590
2.610
2.540
2.590
74,859
+0.01(+0.39%)
Mar 15, 2010
2.600
2.720
2.560
2.580
132,647
-0.11(-4.09%)
Mar 12, 2010
2.750
2.800
2.690
2.690
119,596
-0.06(-2.18%)
Mar 11, 2010
2.720
2.800
2.700
2.750
148,681
+0.01(+0.36%)
Mar 10, 2010
2.690
2.780
2.690
2.740
97,579
+0.04(+1.48%)
Mar 09, 2010
2.710
2.740
2.680
2.700
84,650
-0.02(-0.74%)
Mar 08, 2010
2.770
2.770
2.680
2.720
90,218
-0.06(-2.16%)
Mar 05, 2010
2.660
2.800
2.650
2.780
146,024
+0.12(+4.51%)
Mar 04, 2010
2.660
2.670
2.500
2.660
156,032
+0.01(+0.38%)
Mar 03, 2010
2.670
2.700
2.550
2.650
129,773
-0.03(-1.12%)
Mar 02, 2010
2.630
2.700
2.550
2.680
167,694
+0.07(+2.68%)
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
.