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
6 Jan 2009	USD	0.3	0.33	0.282	0.2825	0.2825	+0.002 (+0.71%)	154,221
5 Jan 2009	USD	0.32	0.35	0.251	0.2805	0.2805	-0.029 (-9.52%)	626,152
2 Jan 2009	USD	0.2	0.31	0.2	0.31	0.31	+0.13 (+72.22%)	1,455,761
1 Jan 2009	USD	0.18	0.18	0.18	0.18	0.18	0.0 (0.0%)	0
31 Dec 2008	USD	0.182	0.198	0.18	0.18	0.18	-0.005 (-2.70%)	431,720
30 Dec 2008	USD	0.2	0.2	0.182	0.185	0.185	-0.005 (-2.63%)	257,337
29 Dec 2008	USD	0.2	0.208	0.19	0.19	0.19	-0.01 (-5%)	185,955
26 Dec 2008	USD	0.21	0.21	0.19	0.2	0.2	-0.01 (-4.76%)	76,525
25 Dec 2008	USD	0.21	0.21	0.21	0.21	0.21	0.0 (0.0%)	0
24 Dec 2008	USD	0.19	0.219	0.19	0.21	0.21	0.0 (0.0%)	60,174
23 Dec 2008	USD	0.19	0.22	0.19	0.21	0.21	+0.02 (+10.53%)	200,989
22 Dec 2008	USD	0.2	0.2299	0.19	0.19	0.19	-0.005 (-2.56%)	217,454
19 Dec 2008	USD	0.19	0.24	0.19	0.195	0.195	-0.005 (-2.50%)	2,083,492
18 Dec 2008	USD	0.2	0.2195	0.2	0.2	0.2	0.0 (0.0%)	155,792
17 Dec 2008	USD	0.25	0.25	0.2	0.2	0.2	-0.01 (-4.76%)	487,838
16 Dec 2008	USD	0.25	0.26	0.2	0.21	0.21	-0.03 (-12.50%)	158,917
15 Dec 2008	USD	0.29	0.29	0.2204	0.24	0.24	-0.04 (-14.26%)	171,898
12 Dec 2008	USD	0.27	0.28	0.212	0.2799	0.2799	+0.01 (+3.67%)	309,235
11 Dec 2008	USD	0.26	0.31	0.26	0.27	0.27	0.0 (0.0%)	297,452
10 Dec 2008	USD	0.2998	0.31	0.2601	0.27	0.27	-0.01 (-3.57%)	138,706
9 Dec 2008	USD	0.3	0.34	0.27	0.28	0.28	-0.03 (-9.68%)	750,517
8 Dec 2008	USD	0.36	0.37	0.29	0.31	0.31	-0.01 (-3.13%)	300,584
5 Dec 2008	USD	0.34	0.34	0.29	0.32	0.32	-0.04 (-11.11%)	277,176
4 Dec 2008	USD	0.38	0.4	0.3303	0.36	0.36	+0.013 (+3.84%)	256,790
3 Dec 2008	USD	0.29	0.36	0.2899	0.3467	0.3467	+0.027 (+8.34%)	544,550
2 Dec 2008	USD	0.28	0.33	0.272	0.32	0.32	+0.021 (+6.84%)	80,979
1 Dec 2008	USD	0.3198	0.34	0.25	0.2995	0.2995	-0.02 (-6.32%)	204,356
28 Nov 2008	USD	0.3	0.32	0.2602	0.3197	0.3197	+0.04 (+14.18%)	125,909
27 Nov 2008	USD	0.28	0.28	0.28	0.28	0.28	0.0 (0.0%)	0
26 Nov 2008	USD	0.2	0.3	0.1902	0.28	0.28	+0.051 (+22.27%)	465,540

Unicorn Response |