Alaska Air Group (NY: ALK )

47.91 +0.64 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.27 19.48 19.12 19.33 8,737,339 +0.06(+0.33%)
Nov 29, 2012 19.35 19.36 19.10 19.27 2,121,868 +0.02(+0.12%)
Nov 28, 2012 19.12 19.25 18.90 19.25 3,633,887 +0.13(+0.69%)
Nov 27, 2012 19.14 19.33 19.08 19.12 2,238,177 -0.10(-0.49%)
Nov 26, 2012 19.22 19.32 18.74 19.21 2,573,837 -0.00(-0.02%)
Nov 23, 2012 18.99 19.23 18.85 19.22 704,004 +0.31(+1.63%)
Nov 21, 2012 18.90 18.93 18.72 18.91 905,106 -0.00(-0.02%)
Nov 20, 2012 18.74 18.94 18.58 18.91 1,837,494 +0.13(+0.70%)
Nov 19, 2012 18.49 18.79 18.49 18.78 1,942,071 +0.37(+1.99%)
Nov 16, 2012 18.43 18.44 17.89 18.42 2,197,747 -0.07(-0.39%)
Nov 15, 2012 18.32 18.77 18.12 18.49 2,125,315 +0.16(+0.89%)
Nov 14, 2012 18.73 18.96 18.28 18.32 2,053,663 -0.36(-1.94%)
Nov 13, 2012 18.62 19.21 18.54 18.69 2,052,359 -0.01(-0.05%)
Nov 12, 2012 18.50 18.77 18.36 18.70 1,587,348 +0.29(+1.60%)
Nov 09, 2012 18.52 18.75 18.25 18.40 1,731,856 -0.21(-1.14%)
Nov 08, 2012 18.31 18.74 18.19 18.61 2,236,249 +0.32(+1.76%)
Nov 07, 2012 18.62 18.62 18.13 18.29 2,098,765 -0.46(-2.44%)
Nov 06, 2012 18.18 18.77 18.14 18.75 2,447,547 +0.60(+3.31%)
Nov 05, 2012 17.71 18.15 17.68 18.15 2,366,953 +0.49(+2.79%)
Nov 02, 2012 17.69 17.81 17.56 17.66 1,475,047 +0.02(+0.10%)
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.