Alaska Air Group (NY: ALK )

47.91 +0.64 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.70 45.16 44.54 44.79 3,386,047 -0.43(-0.96%)
May 29, 2014 45.25 45.53 44.70 45.22 1,958,376 +0.00(+0.00%)
May 28, 2014 44.69 45.37 44.27 45.22 3,235,673 +0.54(+1.21%)
May 27, 2014 45.33 45.39 44.64 44.68 3,162,245 +0.08(+0.17%)
May 23, 2014 44.08 44.89 44.01 44.60 1,963,652 +0.55(+1.24%)
May 22, 2014 43.74 44.34 43.74 44.05 1,630,368 +0.44(+1.01%)
May 21, 2014 43.49 44.04 43.37 43.61 1,890,664 +0.09(+0.20%)
May 20, 2014 44.15 44.32 43.08 43.52 2,990,272 -0.55(-1.24%)
May 19, 2014 43.38 44.41 43.17 44.07 2,042,824 +0.64(+1.46%)
May 16, 2014 43.34 43.61 42.98 43.43 1,909,424 -0.02(-0.04%)
May 15, 2014 43.85 43.85 42.71 43.45 3,012,285 -0.62(-1.41%)
May 14, 2014 44.47 44.56 43.76 44.07 2,198,237 -0.36(-0.82%)
May 13, 2014 44.36 44.74 44.25 44.44 2,984,988 -0.03(-0.07%)
May 12, 2014 43.65 44.55 43.65 44.47 3,435,378 +1.47(+3.41%)
May 09, 2014 42.93 43.12 42.47 43.00 2,069,240 -0.02(-0.04%)
May 08, 2014 42.70 43.60 42.49 43.02 3,402,358 +0.29(+0.67%)
May 07, 2014 43.14 43.23 42.35 42.73 2,979,705 -0.28(-0.65%)
May 06, 2014 43.37 43.51 42.61 43.02 3,219,649 -0.22(-0.50%)
May 05, 2014 43.36 43.63 42.79 43.23 2,424,092 -0.20(-0.45%)
May 02, 2014 43.61 43.77 43.20 43.43 2,291,573 -0.17(-0.40%)
May 01, 2014 42.90 43.85 42.79 43.60 3,609,723 +0.86(+2.02%)
Apr 30, 2014 42.86 43.08 42.33 42.74 2,899,577 +0.06(+0.15%)
Apr 29, 2014 42.60 42.79 42.03 42.67 3,096,815 +0.26(+0.61%)
Apr 28, 2014 42.88 42.97 41.67 42.42 3,380,786 -0.03(-0.06%)
Apr 25, 2014 43.18 43.45 42.19 42.44 3,648,906 -0.60(-1.39%)
Apr 24, 2014 43.65 43.71 42.64 43.04 5,362,413 -0.55(-1.26%)
Apr 23, 2014 43.12 43.96 43.04 43.59 4,556,290 +0.99(+2.31%)
Apr 22, 2014 42.28 43.01 42.22 42.61 2,482,207 +0.53(+1.26%)
Apr 21, 2014 42.22 42.22 41.51 42.07 2,459,313 -0.15(-0.34%)
Apr 17, 2014 41.94 42.43 41.33 42.22 2,607,242 +0.28(+0.67%)
Apr 16, 2014 40.88 42.02 40.88 41.94 3,073,041 +1.12(+2.75%)
Apr 15, 2014 40.78 41.33 39.90 40.82 2,738,881 +0.23(+0.56%)
Apr 14, 2014 41.59 41.81 40.08 40.59 2,886,369 -0.53(-1.29%)
Apr 11, 2014 41.34 42.26 40.62 41.12 3,515,947 -0.52(-1.25%)
Apr 10, 2014 43.09 43.19 41.53 41.64 5,768,777 -1.53(-3.55%)
Apr 09, 2014 41.65 43.51 41.34 43.17 5,551,286 +1.92(+4.66%)
Apr 08, 2014 41.06 41.40 39.89 41.25 5,720,348 +0.45(+1.10%)
Apr 07, 2014 41.77 42.38 40.41 40.80 6,095,012 -1.14(-2.72%)
Apr 04, 2014 43.18 43.36 41.65 41.94 4,003,759 -1.13(-2.62%)
Apr 03, 2014 42.97 43.38 42.50 43.07 3,568,778 -0.03(-0.07%)
Apr 02, 2014 42.70 43.60 42.53 43.10 4,056,150 +0.35(+0.83%)
Apr 01, 2014 42.12 42.76 41.58 42.75 4,381,505 +0.36(+0.85%)
Mar 31, 2014 41.41 42.52 41.26 42.39 2,808,002 +1.17(+2.84%)
Mar 28, 2014 41.57 42.44 41.12 41.22 3,120,590 -0.39(-0.93%)
Mar 27, 2014 41.58 41.93 40.92 41.60 2,528,435 -0.20(-0.48%)
Mar 26, 2014 42.53 42.66 41.64 41.80 3,601,358 -0.37(-0.87%)
Mar 25, 2014 41.76 42.62 41.69 42.17 3,519,469 +0.69(+1.65%)
Mar 24, 2014 41.48 41.92 40.70 41.48 3,053,229 +0.25(+0.62%)
Mar 21, 2014 42.34 42.54 41.21 41.23 4,206,280 -0.75(-1.80%)
Mar 20, 2014 41.88 42.08 41.35 41.98 2,462,835 +0.02(+0.04%)
Mar 19, 2014 41.98 42.68 41.82 41.97 3,128,955 -0.08(-0.19%)
Mar 18, 2014 41.73 42.60 41.73 42.05 3,080,966 +0.30(+0.72%)
Mar 17, 2014 41.92 42.29 41.14 41.75 3,500,978 +0.19(+0.45%)
Mar 14, 2014 40.00 41.78 39.87 41.56 4,268,358 +1.85(+4.67%)
Mar 13, 2014 40.38 40.53 39.24 39.71 3,294,494 -0.65(-1.60%)
Mar 12, 2014 40.23 40.57 39.92 40.35 1,945,085 +0.01(+0.02%)
Mar 11, 2014 40.59 40.96 40.07 40.34 2,347,046 -0.05(-0.12%)
Mar 10, 2014 40.45 41.27 40.22 40.39 1,823,572 -0.22(-0.54%)
Mar 07, 2014 41.43 41.55 40.21 40.61 3,553,809 -0.70(-1.69%)
Mar 06, 2014 40.75 41.67 40.74 41.31 3,074,362 +0.67(+1.64%)
Mar 05, 2014 40.48 40.88 40.45 40.64 2,436,860 +0.16(+0.40%)
Mar 04, 2014 39.57 40.71 39.55 40.48 3,596,955 +1.36(+3.48%)
Mar 03, 2014 38.79 39.38 38.30 39.12 2,370,380 -0.24(-0.61%)
Feb 28, 2014 39.06 39.72 38.99 39.36 2,810,644 +0.15(+0.39%)
Feb 27, 2014 38.97 39.64 38.87 39.20 2,460,194 +0.19(+0.49%)
Feb 26, 2014 38.87 39.31 38.20 39.01 3,017,128 +0.36(+0.93%)
Feb 25, 2014 39.01 39.31 38.30 38.65 3,942,122 +0.72(+1.90%)
Feb 24, 2014 37.10 38.21 37.10 37.93 3,130,716 +0.89(+2.40%)
Feb 21, 2014 36.41 37.27 36.41 37.04 3,540,161 +0.68(+1.87%)
Feb 20, 2014 35.61 36.39 35.55 36.36 2,613,959 +0.83(+2.34%)
Feb 19, 2014 35.65 35.99 35.49 35.53 2,228,567 -0.29(-0.81%)
Feb 18, 2014 36.79 37.14 35.77 35.82 3,797,913 -1.14(-3.08%)
Feb 14, 2014 36.10 37.19 35.93 36.96 4,214,612 +0.92(+2.55%)
Feb 13, 2014 34.90 36.51 34.90 36.04 4,607,940 +0.55(+1.56%)
Feb 12, 2014 35.16 35.55 34.82 35.49 3,227,322 +0.33(+0.94%)
Feb 11, 2014 34.99 35.32 34.20 35.16 3,711,045 +0.36(+1.04%)
Feb 10, 2014 35.34 35.38 34.31 34.79 3,216,739 -0.50(-1.43%)
Feb 07, 2014 34.73 35.34 34.72 35.30 3,599,926 +0.67(+1.94%)
Feb 06, 2014 34.09 35.17 34.09 34.63 3,610,949 +0.56(+1.65%)
Feb 05, 2014 34.08 34.39 33.77 34.06 3,028,012 -0.24(-0.69%)
Feb 04, 2014 33.72 34.43 32.94 34.30 4,964,229 +0.42(+1.25%)
Feb 03, 2014 35.65 35.82 33.86 33.88 5,750,886 -1.99(-5.54%)
Jan 31, 2014 35.62 36.29 35.42 35.86 3,886,103 +0.54(+1.53%)
Jan 30, 2014 35.25 35.64 34.87 35.32 1,668,118 +0.52(+1.49%)
Jan 29, 2014 35.64 36.12 34.66 34.81 2,646,589 -1.27(-3.51%)
Jan 28, 2014 35.65 36.66 35.65 36.07 3,072,107 +0.33(+0.93%)
Jan 27, 2014 36.12 36.30 34.67 35.74 3,821,283 -0.39(-1.07%)
Jan 24, 2014 36.74 37.23 35.95 36.13 4,853,991 -0.77(-2.09%)
Jan 23, 2014 37.19 37.19 35.86 36.90 4,856,196 -0.24(-0.64%)
Jan 22, 2014 36.34 37.17 36.31 37.13 5,046,246 +0.82(+2.26%)
Jan 21, 2014 36.18 36.82 35.96 36.31 5,847,013 +0.70(+1.97%)
Jan 17, 2014 35.96 36.13 35.54 35.61 2,251,938 -0.30(-0.83%)
Jan 16, 2014 35.63 36.13 35.50 35.91 1,768,655 +0.20(+0.56%)
Jan 15, 2014 36.00 36.13 35.39 35.71 3,359,166 -0.29(-0.82%)
Jan 14, 2014 35.28 36.05 35.14 36.00 3,093,714 +0.88(+2.49%)
Jan 13, 2014 36.04 36.14 34.81 35.13 3,359,166 -0.74(-2.06%)
Jan 10, 2014 34.99 36.05 34.92 35.87 3,305,811 +0.77(+2.18%)
Jan 09, 2014 34.70 36.38 34.70 35.10 5,762,351 +0.72(+2.10%)
Jan 08, 2014 33.50 34.41 33.46 34.38 3,687,675 +0.82(+2.45%)
Jan 07, 2014 33.75 33.94 33.31 33.56 2,697,739 -0.02(-0.05%)
Jan 06, 2014 34.14 34.29 33.50 33.58 3,168,675 -0.22(-0.66%)
Jan 03, 2014 33.70 33.98 33.50 33.80 3,561,122 +0.61(+1.83%)
Jan 02, 2014 33.26 33.53 32.91 33.19 1,984,721 -0.09(-0.26%)
Dec 31, 2013 32.86 33.36 32.78 33.28 2,559,722 +0.60(+1.85%)
Dec 30, 2013 32.66 32.86 32.48 32.67 1,513,785 +0.01(+0.04%)
Dec 27, 2013 33.16 33.21 32.32 32.66 2,144,346 -0.37(-1.11%)
Dec 26, 2013 33.26 33.34 32.99 33.03 2,210,488 -0.15(-0.44%)
Dec 24, 2013 32.79 33.26 32.76 33.17 1,115,606 +0.37(+1.12%)
Dec 23, 2013 33.34 33.53 32.43 32.81 4,247,242 -0.53(-1.59%)
Dec 20, 2013 32.21 33.70 31.97 33.34 12,855,493 +1.33(+4.15%)
Dec 19, 2013 32.26 32.47 31.89 32.01 3,429,277 -0.06(-0.20%)
Dec 18, 2013 32.19 32.25 31.57 32.07 8,015,171 +0.01(+0.04%)
Dec 17, 2013 32.85 32.91 31.94 32.06 2,893,522 -0.71(-2.17%)
Dec 16, 2013 33.10 33.19 32.47 32.77 2,652,321 +0.01(+0.03%)
Dec 13, 2013 32.94 33.11 32.56 32.76 3,070,343 -0.04(-0.11%)
Dec 12, 2013 33.11 33.16 32.70 32.80 4,001,191 -0.53(-1.58%)
Dec 11, 2013 33.69 33.76 33.26 33.32 3,856,559 -0.25(-0.76%)
Dec 10, 2013 33.82 34.17 33.48 33.58 4,921,898 -0.30(-0.90%)
Dec 09, 2013 33.51 34.00 33.38 33.88 4,734,493 +0.54(+1.62%)
Dec 06, 2013 33.03 33.45 32.36 33.34 5,031,694 -0.41(-1.22%)
Dec 05, 2013 33.81 34.02 33.10 33.75 3,537,751 -0.07(-0.21%)
Dec 04, 2013 34.02 34.24 33.21 33.83 2,990,090 -0.58(-1.67%)
Dec 03, 2013 34.90 34.90 33.96 34.40 3,272,299 -0.49(-1.42%)
Dec 02, 2013 35.27 35.55 34.83 34.90 2,167,275 -0.36(-1.03%)
Nov 29, 2013 35.46 35.55 35.13 35.26 1,258,033 -0.20(-0.58%)
Nov 27, 2013 35.09 35.62 35.09 35.46 2,289,418 +0.55(+1.57%)
Nov 26, 2013 35.37 35.40 34.49 34.92 2,346,301 -0.46(-1.30%)
Nov 25, 2013 35.20 35.46 35.07 35.37 2,147,873 +0.38(+1.09%)
Nov 22, 2013 34.57 35.12 34.49 34.99 1,785,411 +0.53(+1.53%)
Nov 21, 2013 34.38 34.67 34.16 34.47 3,386,505 +0.19(+0.54%)
Nov 20, 2013 34.41 34.62 34.09 34.28 2,191,968 -0.05(-0.15%)
Nov 19, 2013 34.77 35.13 34.14 34.33 2,873,238 -0.06(-0.17%)
Nov 18, 2013 34.42 34.83 34.34 34.39 2,484,760 +0.10(+0.30%)
Nov 15, 2013 34.49 34.72 34.08 34.28 2,002,359 -0.17(-0.50%)
Nov 14, 2013 34.06 34.75 34.06 34.46 3,114,564 +0.61(+1.79%)
Nov 13, 2013 33.83 33.92 33.42 33.85 2,061,952 -0.04(-0.11%)
Nov 12, 2013 33.21 34.33 33.21 33.89 3,392,287 +0.66(+1.98%)
Nov 11, 2013 33.12 33.38 32.94 33.23 1,677,820 +0.28(+0.85%)
Nov 08, 2013 32.39 33.22 32.38 32.95 2,769,728 +0.96(+3.02%)
Nov 07, 2013 32.83 33.00 31.94 31.98 2,725,575 -0.64(-1.97%)
Nov 06, 2013 33.11 33.23 32.40 32.63 2,863,774 -0.18(-0.54%)
Nov 05, 2013 32.71 33.03 32.37 32.80 2,175,868 -0.16(-0.49%)
Nov 04, 2013 32.82 33.41 32.82 32.97 2,594,440 +0.26(+0.80%)
Nov 01, 2013 32.22 32.77 31.96 32.70 2,267,706 +0.70(+2.18%)
Oct 31, 2013 31.59 32.23 31.36 32.01 2,586,934 +0.42(+1.32%)
Oct 30, 2013 32.02 32.13 31.08 31.59 2,222,670 -0.37(-1.15%)
Oct 29, 2013 31.96 32.36 31.41 31.96 3,210,376 +0.20(+0.63%)
Oct 28, 2013 31.67 32.05 31.42 31.76 2,307,444 -0.02(-0.06%)
Oct 25, 2013 31.52 31.96 31.30 31.78 2,340,117 +0.21(+0.67%)
Oct 24, 2013 31.25 31.84 30.94 31.56 3,234,661 +1.20(+3.95%)
Oct 23, 2013 30.08 30.48 29.68 30.36 3,362,705 +0.22(+0.72%)
Oct 22, 2013 30.10 30.59 29.92 30.15 1,672,080 +0.32(+1.06%)
Oct 21, 2013 29.85 30.00 29.61 29.83 1,816,461 +0.14(+0.49%)
Oct 18, 2013 29.90 30.00 29.59 29.68 1,853,549 +0.03(+0.11%)
Oct 17, 2013 29.16 29.74 29.06 29.65 2,807,699 +0.52(+1.77%)
Oct 16, 2013 28.84 29.40 28.79 29.13 3,862,519 +0.73(+2.58%)
Oct 15, 2013 28.80 28.95 28.36 28.40 2,977,248 -0.38(-1.31%)
Oct 14, 2013 28.14 28.83 28.04 28.78 2,912,342 +0.47(+1.65%)
Oct 11, 2013 28.45 28.49 27.93 28.31 3,729,617 +0.05(+0.18%)
Oct 10, 2013 28.34 28.42 28.12 28.26 2,601,063 +0.43(+1.55%)
Oct 09, 2013 27.83 28.11 27.30 27.83 3,415,247 +0.05(+0.18%)
Oct 08, 2013 28.76 28.83 27.67 27.78 5,000,346 -1.49(-5.09%)
Oct 07, 2013 29.14 29.58 28.76 29.27 3,017,427 -0.07(-0.25%)
Oct 04, 2013 29.26 29.57 29.13 29.34 1,674,288 -0.01(-0.03%)
Oct 03, 2013 29.38 29.47 28.77 29.35 2,197,503 -0.05(-0.15%)
Oct 02, 2013 29.54 29.63 29.11 29.40 1,857,523 -0.16(-0.54%)
Oct 01, 2013 28.47 29.76 28.28 29.56 5,217,579 +1.19(+4.20%)
Sep 30, 2013 28.35 28.55 28.10 28.36 3,220,532 -0.44(-1.53%)
Sep 27, 2013 28.77 28.99 28.43 28.80 2,131,714 -0.28(-0.97%)
Sep 26, 2013 28.77 29.21 28.73 29.09 2,276,978 +0.35(+1.23%)
Sep 25, 2013 28.94 29.03 28.49 28.73 1,817,785 -0.14(-0.49%)
Sep 24, 2013 28.47 29.33 28.47 28.87 2,343,650 +0.43(+1.50%)
Sep 23, 2013 28.24 28.57 27.97 28.45 2,167,920 +0.31(+1.09%)
Sep 20, 2013 28.41 28.70 28.12 28.14 3,073,501 -0.21(-0.74%)
Sep 19, 2013 28.44 28.56 28.17 28.35 1,913,598 -0.01(-0.05%)
Sep 18, 2013 28.15 28.39 27.95 28.36 1,604,084 +0.10(+0.37%)
Sep 17, 2013 27.99 28.27 27.85 28.26 1,562,139 +0.35(+1.25%)
Sep 16, 2013 27.74 27.98 27.46 27.91 2,228,851 +0.58(+2.10%)
Sep 13, 2013 27.02 27.42 26.84 27.33 1,967,465 +0.47(+1.75%)
Sep 12, 2013 27.44 27.69 26.82 26.86 2,473,901 -0.67(-2.42%)
Sep 11, 2013 27.68 27.74 27.30 27.53 1,626,602 -0.29(-1.06%)
Sep 10, 2013 26.94 27.85 26.91 27.82 4,409,135 +1.31(+4.94%)
Sep 09, 2013 26.15 26.57 26.04 26.51 2,418,710 +0.52(+2.00%)
Sep 06, 2013 26.27 26.43 25.73 25.99 1,740,517 -0.26(-1.00%)
Sep 05, 2013 26.33 26.85 26.24 26.25 2,419,152 -0.00(-0.02%)
Sep 04, 2013 25.64 26.31 25.54 26.26 2,776,792 +0.67(+2.62%)
Sep 03, 2013 26.13 26.41 25.40 25.59 4,000,276 -0.06(-0.23%)
Aug 30, 2013 26.21 26.35 25.58 25.65 3,075,709 -0.50(-1.92%)
Aug 29, 2013 25.76 26.43 25.62 26.15 3,194,923 +0.41(+1.58%)
Aug 28, 2013 25.77 25.95 25.46 25.74 2,877,020 -0.06(-0.25%)
Aug 27, 2013 26.88 26.88 25.54 25.81 4,142,891 -1.52(-5.55%)
Aug 26, 2013 27.64 27.64 27.25 27.32 2,843,905 -0.31(-1.11%)
Aug 23, 2013 27.34 27.66 27.15 27.63 3,123,836 +0.34(+1.24%)
Aug 22, 2013 26.68 27.30 26.67 27.29 1,842,953 +0.72(+2.73%)
Aug 21, 2013 26.46 26.74 26.29 26.57 1,785,995 +0.10(+0.36%)
Aug 20, 2013 26.11 26.70 26.04 26.47 2,770,611 +0.48(+1.83%)
Aug 19, 2013 26.58 26.58 25.96 26.00 1,944,946 -0.50(-1.88%)
Aug 16, 2013 26.22 26.73 26.22 26.49 2,281,835 +0.26(+1.00%)
Aug 15, 2013 26.25 26.56 25.74 26.23 4,701,429 -0.29(-1.11%)
Aug 14, 2013 26.49 26.83 25.85 26.53 6,044,127 -0.05(-0.20%)
Aug 13, 2013 27.59 27.61 25.60 26.58 13,479,961 -0.87(-3.18%)
Aug 12, 2013 27.18 27.87 27.06 27.45 4,826,824 +0.19(+0.70%)
Aug 09, 2013 27.91 28.05 27.21 27.26 3,340,187 -0.78(-2.79%)
Aug 08, 2013 28.06 28.23 27.85 28.05 4,348,203 +0.38(+1.39%)
Aug 07, 2013 27.50 27.79 27.02 27.66 2,592,232 +0.14(+0.49%)
Aug 06, 2013 28.10 28.21 27.16 27.53 4,172,915 -0.58(-2.05%)
Aug 05, 2013 28.41 28.75 27.91 28.10 4,071,805 -0.49(-1.71%)
Aug 02, 2013 28.12 28.62 27.43 28.59 3,364,912 +0.36(+1.28%)
Aug 01, 2013 27.82 28.60 27.79 28.23 3,454,337 +0.57(+2.04%)
Jul 31, 2013 27.50 27.99 27.27 27.66 3,074,895 +0.40(+1.48%)
Jul 30, 2013 27.11 27.44 26.70 27.26 3,080,202 +0.33(+1.23%)
Jul 29, 2013 28.14 28.25 26.89 26.93 5,054,362 -1.37(-4.84%)
Jul 26, 2013 27.11 28.39 26.96 28.30 3,035,094 +1.00(+3.66%)
Jul 25, 2013 27.68 27.97 26.53 27.30 4,685,534 -0.36(-1.29%)
Jul 24, 2013 28.22 28.47 27.64 27.66 3,081,529 -0.38(-1.35%)
Jul 23, 2013 28.34 28.39 27.61 28.04 2,882,079 -0.07(-0.26%)
Jul 22, 2013 27.81 28.14 27.58 28.11 2,738,793 +0.41(+1.49%)
Jul 19, 2013 27.59 28.06 27.49 27.70 2,822,819 -0.28(-1.00%)
Jul 18, 2013 27.93 28.47 27.79 27.98 4,299,901 +0.07(+0.26%)
Jul 17, 2013 27.23 28.02 27.18 27.91 4,315,821 +0.70(+2.58%)
Jul 16, 2013 27.72 27.99 27.10 27.21 3,553,841 -0.41(-1.49%)
Jul 15, 2013 27.64 27.85 27.36 27.62 3,318,127 +0.00(+0.00%)
Jul 12, 2013 27.13 28.12 27.06 27.62 6,990,932 +0.68(+2.54%)
Jul 11, 2013 26.49 26.99 26.00 26.94 6,745,931 +0.91(+3.51%)
Jul 10, 2013 25.16 26.20 24.94 26.02 6,938,748 +0.73(+2.88%)
Jul 09, 2013 23.79 25.80 23.79 25.29 8,789,081 +1.80(+7.66%)
Jul 08, 2013 23.70 23.88 23.47 23.49 4,155,288 -0.15(-0.63%)
Jul 05, 2013 23.74 23.78 23.39 23.64 1,354,139 +0.21(+0.89%)
Jul 03, 2013 23.20 23.65 23.14 23.44 2,541,996 -0.06(-0.25%)
Jul 02, 2013 23.92 24.00 23.44 23.49 4,421,517 -0.41(-1.70%)
Jul 01, 2013 23.61 24.36 23.55 23.90 4,243,294 +0.38(+1.63%)
Jun 28, 2013 23.54 23.92 23.27 23.52 29,438,158 -0.04(-0.17%)
Jun 27, 2013 23.01 23.58 22.85 23.56 5,244,526 +0.76(+3.31%)
Jun 26, 2013 23.39 23.40 22.79 22.80 3,428,245 -0.35(-1.50%)
Jun 25, 2013 23.22 23.39 23.00 23.15 3,989,448 +0.10(+0.45%)
Jun 24, 2013 23.08 23.29 22.75 23.05 3,822,723 -0.54(-2.28%)
Jun 21, 2013 24.38 24.39 23.05 23.58 6,123,257 -0.64(-2.63%)
Jun 20, 2013 24.57 24.57 24.04 24.22 2,935,148 -0.57(-2.32%)
Jun 19, 2013 25.37 25.47 24.79 24.80 2,987,332 -0.66(-2.58%)
Jun 18, 2013 25.09 25.55 24.80 25.45 2,067,915 +0.43(+1.72%)
Jun 17, 2013 25.53 25.65 24.75 25.02 2,190,415 -0.31(-1.23%)
Jun 14, 2013 25.75 26.10 25.20 25.33 2,196,606 -0.41(-1.60%)
Jun 13, 2013 25.51 25.91 25.28 25.75 2,203,682 +0.24(+0.94%)
Jun 12, 2013 25.67 25.95 25.34 25.51 2,675,553 +0.06(+0.23%)
Jun 11, 2013 25.02 25.66 24.63 25.45 3,910,729 +0.01(+0.04%)
Jun 10, 2013 25.96 26.34 25.36 25.44 2,655,652 -0.52(-2.02%)
Jun 07, 2013 25.05 26.05 24.89 25.96 3,824,935 +1.18(+4.78%)
Jun 06, 2013 24.81 25.20 24.18 24.78 3,615,313 -0.07(-0.29%)
Jun 05, 2013 25.45 25.56 24.74 24.85 3,163,786 -0.71(-2.76%)
Jun 04, 2013 25.59 26.16 25.33 25.56 3,345,546 +0.04(+0.16%)
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.