Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

40.02 +0.46 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.839 4.941 4.805 4.850 1,320,086 +0.05(+1.08%)
Jun 27, 2003 4.889 4.970 4.776 4.798 1,136,999 -0.03(-0.70%)
Jun 26, 2003 4.721 4.882 4.692 4.832 1,149,382 +0.20(+4.40%)
Jun 25, 2003 4.613 4.676 4.545 4.629 707,584 +0.05(+1.04%)
Jun 24, 2003 4.568 4.602 4.529 4.581 950,816 -0.00(-0.10%)
Jun 23, 2003 4.703 4.703 4.545 4.586 891,998 -0.12(-2.50%)
Jun 20, 2003 4.665 4.726 4.638 4.703 731,907 +0.08(+1.81%)
Jun 19, 2003 4.839 4.839 4.617 4.620 1,847,237 -0.19(-3.86%)
Jun 18, 2003 4.751 4.805 4.651 4.805 637,710 +0.10(+2.16%)
Jun 17, 2003 4.647 4.767 4.608 4.703 924,281 +0.06(+1.22%)
Jun 16, 2003 4.570 4.715 4.568 4.647 1,049,435 +0.17(+3.74%)
Jun 13, 2003 4.590 4.613 4.432 4.479 711,564 -0.07(-1.64%)
Jun 12, 2003 4.522 4.568 4.409 4.554 1,068,452 +0.05(+1.00%)
Jun 11, 2003 4.498 4.579 4.423 4.509 1,246,232 +0.01(+0.25%)
Jun 10, 2003 4.455 4.498 4.398 4.498 610,733 +0.07(+1.53%)
Jun 09, 2003 4.568 4.590 4.430 4.430 733,234 -0.13(-2.83%)
Jun 06, 2003 4.556 4.640 4.522 4.559 1,959,123 +0.06(+1.31%)
Jun 05, 2003 4.455 4.504 4.412 4.500 2,668,034 +0.05(+1.02%)
Jun 04, 2003 4.319 4.457 4.305 4.455 1,159,995 +0.16(+3.68%)
Jun 03, 2003 4.432 4.455 4.251 4.296 1,186,972 -0.16(-3.50%)
Jun 02, 2003 4.409 4.518 4.387 4.452 1,358,119 +0.15(+3.58%)
May 30, 2003 4.206 4.299 4.183 4.299 760,653 +0.12(+2.98%)
May 29, 2003 4.183 4.228 4.093 4.174 757,557 -0.02(-0.38%)
May 28, 2003 4.353 4.407 4.161 4.190 789,398 -0.15(-3.49%)
May 27, 2003 4.093 4.342 4.093 4.342 911,456 +0.22(+5.38%)
May 23, 2003 4.115 4.165 4.023 4.120 325,046 +0.04(+0.89%)
May 22, 2003 3.957 4.104 3.946 4.084 707,142 +0.13(+3.20%)
May 21, 2003 4.059 4.061 3.957 3.957 1,041,475 -0.10(-2.51%)
May 20, 2003 4.138 4.149 4.027 4.059 1,279,400 -0.05(-1.10%)
May 19, 2003 4.222 4.222 3.912 4.104 1,411,630 -0.12(-2.79%)
May 16, 2003 4.285 4.342 4.195 4.222 983,984 -0.10(-2.25%)
May 15, 2003 4.375 4.409 4.314 4.319 568,278 +0.00(+0.00%)
May 14, 2003 4.421 4.430 4.319 4.319 795,147 -0.12(-2.80%)
May 13, 2003 4.414 4.475 4.323 4.443 658,495 +0.03(+0.67%)
May 12, 2003 4.387 4.443 4.319 4.414 790,725 +0.05(+1.19%)
May 09, 2003 4.342 4.409 4.299 4.362 1,102,062 +0.05(+1.21%)
May 08, 2003 4.251 4.398 4.242 4.310 1,710,142 +0.00(+0.05%)
May 07, 2003 4.400 4.455 4.308 4.308 1,837,507 -0.16(-3.59%)
May 06, 2003 4.468 4.556 4.436 4.468 1,684,050 +0.00(+0.05%)
May 05, 2003 4.511 4.538 4.387 4.466 2,566,761 -0.00(-0.10%)
May 02, 2003 4.152 4.500 4.138 4.470 6,069,304 +0.44(+10.88%)
Apr 30, 2003 3.989 4.050 3.939 4.032 999,462 +0.05(+1.13%)
Apr 29, 2003 3.991 4.014 3.912 3.987 931,357 -0.03(-0.68%)
Apr 28, 2003 3.923 4.032 3.892 4.014 994,155 +0.14(+3.68%)
Apr 25, 2003 3.968 3.980 3.864 3.871 792,494 -0.12(-2.95%)
Apr 24, 2003 3.889 3.991 3.844 3.989 1,989,638 +0.07(+1.85%)
Apr 23, 2003 3.785 3.919 3.776 3.916 1,979,024 +0.19(+5.03%)
Apr 22, 2003 3.641 3.740 3.573 3.729 1,175,032 +0.07(+2.04%)
Apr 21, 2003 3.686 3.686 3.570 3.654 1,182,992 -0.03(-0.86%)
Apr 17, 2003 3.577 3.717 3.568 3.686 913,668 +0.11(+3.10%)
Apr 16, 2003 3.731 3.740 3.568 3.575 896,420 -0.12(-3.30%)
Apr 15, 2003 3.584 3.697 3.559 3.697 1,101,178 +0.08(+2.25%)
Apr 14, 2003 3.595 3.618 3.516 3.616 761,095 +0.05(+1.52%)
Apr 11, 2003 3.645 3.672 3.543 3.561 528,477 -0.04(-1.19%)
Apr 10, 2003 3.641 3.659 3.584 3.604 912,341 -0.06(-1.67%)
Apr 09, 2003 3.636 3.726 3.629 3.665 876,077 +0.03(+0.75%)
Apr 08, 2003 3.815 3.815 3.627 3.638 1,529,708 -0.18(-4.62%)
Apr 07, 2003 3.901 3.939 3.776 3.815 1,835,738 +0.05(+1.26%)
Apr 04, 2003 3.742 3.803 3.731 3.767 845,120 +0.05(+1.34%)
Apr 03, 2003 3.912 3.912 3.708 3.717 1,339,103 -0.06(-1.67%)
Apr 02, 2003 3.697 3.794 3.618 3.781 2,775,499 +0.21(+5.96%)
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.