Atlas Air Ww (NQ: AAWW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.30	25.91	25.00	25.88	235,855	+0.91(+3.64%)
May 28, 2009	25.00	25.80	24.25	24.97	267,280	+0.21(+0.85%)
May 27, 2009	24.74	25.49	24.61	24.76	411,858	+0.02(+0.08%)
May 26, 2009	23.01	24.96	23.00	24.74	499,389	+1.46(+6.27%)
May 22, 2009	22.62	23.69	22.01	23.28	547,599	+0.80(+3.56%)
May 21, 2009	23.00	23.15	22.12	22.48	545,475	-0.99(-4.22%)
May 20, 2009	25.13	25.71	23.33	23.47	692,526	-1.49(-5.97%)
May 19, 2009	24.75	25.44	23.77	24.96	702,907	+0.10(+0.40%)
May 18, 2009	24.15	24.96	24.15	24.86	439,188	+1.12(+4.72%)
May 15, 2009	23.12	24.40	23.12	23.74	593,290	+0.35(+1.50%)
May 14, 2009	22.89	23.71	22.50	23.39	917,203	+0.72(+3.18%)
May 13, 2009	23.00	23.94	22.50	22.67	2,068,356	-3.23(-12.47%)
May 12, 2009	28.25	28.25	24.94	25.90	622,639	-3.42(-11.66%)
May 11, 2009	28.69	29.98	28.69	29.32	283,708	-0.25(-0.85%)
May 08, 2009	29.90	30.21	28.70	29.57	293,799	+0.10(+0.34%)
May 07, 2009	32.74	33.49	28.35	29.47	270,119	-3.21(-9.82%)
May 06, 2009	31.60	32.81	31.21	32.68	285,207	+1.59(+5.11%)
May 05, 2009	32.27	33.63	30.01	31.09	503,106	+2.19(+7.58%)
May 04, 2009	28.32	30.05	28.25	28.90	282,992	+0.85(+3.03%)
May 01, 2009	26.55	28.72	26.06	28.05	399,867	+1.50(+5.65%)
Apr 30, 2009	26.71	28.96	26.53	26.55	259,476	+0.28(+1.07%)
Apr 29, 2009	24.53	26.84	24.33	26.27	390,872	+1.93(+7.93%)
Apr 28, 2009	23.53	25.06	23.38	24.34	350,520	+0.40(+1.67%)
Apr 27, 2009	25.26	25.61	23.18	23.94	180,780	-1.72(-6.70%)
Apr 24, 2009	23.87	26.11	23.63	25.66	265,748	+2.06(+8.73%)
Apr 23, 2009	24.61	24.61	22.58	23.60	334,594	-0.34(-1.42%)
Apr 22, 2009	23.70	24.67	23.40	23.94	271,805	-0.34(-1.40%)
Apr 21, 2009	20.84	24.73	20.46	24.28	251,677	+3.35(+16.01%)
Apr 20, 2009	23.37	23.38	20.73	20.93	237,067	-3.45(-14.15%)
Apr 17, 2009	24.12	24.75	23.01	24.38	144,585	+0.39(+1.63%)
Apr 16, 2009	22.33	24.35	21.92	23.99	185,537	+1.97(+8.95%)
Apr 15, 2009	21.43	22.47	20.97	22.02	193,082	+0.33(+1.52%)
Apr 14, 2009	21.88	22.28	20.85	21.69	220,141	-0.69(-3.08%)
Apr 13, 2009	20.75	22.48	20.30	22.38	249,695	+1.32(+6.27%)
Apr 09, 2009	18.74	21.26	18.27	21.06	489,630	+2.92(+16.10%)
Apr 08, 2009	17.56	18.28	16.85	18.14	466,474	+0.60(+3.42%)
Apr 07, 2009	18.55	18.81	17.53	17.54	189,808	-1.43(-7.54%)
Apr 06, 2009	19.50	19.50	18.22	18.97	220,249	-0.85(-4.29%)
Apr 03, 2009	19.58	20.19	19.14	19.82	229,039	+0.24(+1.23%)
Apr 02, 2009	18.63	20.37	18.37	19.58	281,719	+1.62(+9.02%)
Apr 01, 2009	17.04	18.05	16.55	17.96	195,115	+0.61(+3.52%)
Mar 31, 2009	16.56	18.43	16.49	17.35	331,718	+1.11(+6.83%)
Mar 30, 2009	17.34	17.76	15.21	16.24	223,331	-3.03(-15.72%)
Mar 26, 2009	18.71	19.31	18.38	19.27	436,681	+0.85(+4.61%)
Mar 25, 2009	18.40	19.55	16.93	18.42	334,885	+0.17(+0.93%)
Mar 24, 2009	19.61	19.99	18.25	18.25	258,933	-1.78(-8.89%)
Mar 23, 2009	19.10	20.03	17.05	20.03	329,472	+3.76(+23.11%)
Mar 20, 2009	17.16	17.17	15.89	16.27	369,025	-0.81(-4.74%)
Mar 19, 2009	16.85	17.94	16.61	17.08	405,398	+0.48(+2.89%)
Mar 18, 2009	13.56	16.81	13.56	16.60	376,608	+2.13(+14.72%)
Mar 17, 2009	13.46	14.86	13.29	14.47	238,432	+0.96(+7.11%)
Mar 16, 2009	13.79	14.59	13.39	13.51	223,420	-0.08(-0.59%)
Mar 13, 2009	13.00	13.94	12.78	13.59	241,866	+0.76(+5.92%)
Mar 12, 2009	11.49	12.91	11.13	12.83	252,365	+1.23(+10.60%)
Mar 11, 2009	11.38	12.37	11.27	11.60	226,756	+0.29(+2.56%)
Mar 10, 2009	10.47	11.38	10.32	11.31	277,014	+1.28(+12.76%)
Mar 09, 2009	10.60	11.41	9.840	10.03	341,944	-0.68(-6.35%)
Mar 06, 2009	10.49	10.85	10.12	10.71	216,847	+0.40(+3.88%)
Mar 05, 2009	11.65	11.94	10.27	10.31	351,760	-1.74(-14.44%)
Mar 04, 2009	12.31	12.44	11.70	12.05	232,628	-0.32(-2.59%)

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.