Air Transport Services Group I Recent Share Price (USX:ATSG)

USX:ATSG - Air Transport Services Group Inc Air Transport Services Group I
Sector: Industrials, Industry: Airlines

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Mar 2009	USD	0.76	0.81	0.71	0.76	0.76	0.0 (0.0%)	99,338
30 Mar 2009	USD	0.83	0.83	0.7	0.76	0.76	-0.05 (-6.20%)	241,286
27 Mar 2009	USD	0.72	0.8102	0.68	0.8102	0.8102	+0.11 (+15.74%)	269,312
26 Mar 2009	USD	0.7	0.75	0.6202	0.7	0.7	+0.02 (+2.94%)	258,425
25 Mar 2009	USD	0.73	0.78	0.6201	0.68	0.68	-0.05 (-6.85%)	457,204
24 Mar 2009	USD	0.84	0.84	0.72	0.73	0.73	+0.03 (+4.35%)	453,358
23 Mar 2009	USD	0.6	0.78	0.5	0.6996	0.6996	+0.073 (+11.58%)	960,995
20 Mar 2009	USD	0.3499	0.627	0.3179	0.627	0.627	+0.277 (+79.14%)	604,176
19 Mar 2009	USD	0.365	0.38	0.3	0.35	0.35	-0.031 (-8.14%)	293,276
18 Mar 2009	USD	0.25	0.39	0.25	0.381	0.381	+0.136 (+55.51%)	644,472
17 Mar 2009	USD	0.239	0.25	0.2223	0.245	0.245	+0.025 (+11.36%)	202,739
16 Mar 2009	USD	0.23	0.24	0.21	0.22	0.22	0.0 (0.0%)	215,616
13 Mar 2009	USD	0.2	0.24	0.2	0.22	0.22	+0.02 (+10%)	164,570
12 Mar 2009	USD	0.2	0.22	0.2	0.2	0.2	-0.01 (-4.76%)	50,447
11 Mar 2009	USD	0.194	0.23	0.194	0.21	0.21	-0.01 (-4.50%)	97,262
10 Mar 2009	USD	0.2	0.22	0.1925	0.2199	0.2199	+0.02 (+9.95%)	50,834
9 Mar 2009	USD	0.22	0.23	0.1915	0.2	0.2	-0.02 (-9.09%)	135,599
6 Mar 2009	USD	0.1915	0.22	0.1915	0.22	0.22	+0.019 (+9.45%)	51,010
5 Mar 2009	USD	0.205	0.21	0.19	0.201	0.201	-0.009 (-4.29%)	56,978
4 Mar 2009	USD	0.19	0.22	0.19	0.21	0.21	+0.01 (+4.95%)	20,734
3 Mar 2009	USD	0.19	0.22	0.19	0.2001	0.2001	+0.01 (+5.32%)	30,526
2 Mar 2009	USD	0.2	0.2001	0.18	0.19	0.19	-0.002 (-0.78%)	97,031
27 Feb 2009	USD	0.2201	0.239	0.1915	0.1915	0.1915	-0.028 (-12.91%)	35,188
26 Feb 2009	USD	0.23	0.24	0.1915	0.2199	0.2199	+0.01 (+4.71%)	213,057
25 Feb 2009	USD	0.21	0.22	0.1912	0.21	0.21	0.0 (0.0%)	63,243
24 Feb 2009	USD	0.226	0.226	0.18	0.21	0.21	+0.02 (+10.53%)	165,280
23 Feb 2009	USD	0.24	0.24	0.18	0.19	0.19	+0.019 (+11.11%)	65,092
20 Feb 2009	USD	0.19	0.27	0.17	0.171	0.171	+0.001 (+0.59%)	457,825
19 Feb 2009	USD	0.1951	0.2114	0.17	0.17	0.17	-0.03 (-15%)	774,799
18 Feb 2009	USD	0.19	0.21	0.19	0.2	0.2	+0.01 (+5.26%)	106,825

Unicorn Response |