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

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 5.830 5.864 5.718 5.772 868,685 -0.06(-1.00%)
Feb 26, 2004 5.922 5.922 5.795 5.830 2,353,657 -0.09(-1.52%)
Feb 25, 2004 5.853 5.952 5.821 5.920 463,774 +0.07(+1.15%)
Feb 24, 2004 5.862 5.931 5.801 5.853 604,690 -0.01(-0.11%)
Feb 23, 2004 5.981 5.981 5.830 5.860 886,969 -0.11(-1.77%)
Feb 20, 2004 5.965 6.014 5.844 5.965 703,689 +0.02(+0.34%)
Feb 19, 2004 6.115 6.156 5.943 5.945 468,234 -0.12(-1.96%)
Feb 18, 2004 6.189 6.209 6.055 6.064 701,905 -0.12(-1.92%)
Feb 17, 2004 6.032 6.200 6.023 6.182 640,811 +0.14(+2.30%)
Feb 13, 2004 6.133 6.156 5.943 6.043 639,474 -0.08(-1.28%)
Feb 12, 2004 6.111 6.182 6.095 6.122 538,692 +0.01(+0.18%)
Feb 11, 2004 5.958 6.122 5.958 6.111 582,840 +0.09(+1.41%)
Feb 10, 2004 6.077 6.156 5.949 6.026 714,391 -0.05(-0.85%)
Feb 09, 2004 6.185 6.185 6.048 6.077 671,135 -0.11(-1.74%)
Feb 06, 2004 5.996 6.196 5.978 6.185 614,501 +0.19(+3.14%)
Feb 05, 2004 5.974 6.091 5.945 5.996 1,064,452 +0.02(+0.41%)
Feb 04, 2004 6.088 6.115 5.960 5.972 820,970 -0.13(-2.10%)
Feb 03, 2004 6.149 6.189 6.100 6.100 938,697 -0.05(-0.77%)
Feb 02, 2004 6.301 6.306 6.124 6.147 1,155,869 -0.09(-1.40%)
Jan 30, 2004 6.413 6.413 6.140 6.234 1,337,811 -0.18(-2.87%)
Jan 29, 2004 6.111 6.418 6.111 6.418 3,373,069 +0.45(+7.55%)
Jan 28, 2004 6.418 6.418 5.808 5.967 2,457,114 -0.47(-7.31%)
Jan 27, 2004 6.481 6.512 6.436 6.438 754,525 -0.01(-0.10%)
Jan 26, 2004 6.436 6.445 6.337 6.445 614,055 -0.02(-0.28%)
Jan 23, 2004 6.483 6.514 6.335 6.463 583,285 -0.02(-0.31%)
Jan 22, 2004 6.508 6.564 6.380 6.483 963,670 +0.05(+0.80%)
Jan 21, 2004 6.239 6.443 6.167 6.431 735,796 +0.19(+3.09%)
Jan 20, 2004 6.324 6.324 6.126 6.239 956,535 -0.08(-1.24%)
Jan 16, 2004 6.286 6.317 6.203 6.317 904,360 +0.10(+1.59%)
Jan 15, 2004 6.384 6.391 6.111 6.218 1,429,229 -0.11(-1.74%)
Jan 14, 2004 6.200 6.366 6.144 6.328 1,440,823 +0.13(+2.06%)
Jan 13, 2004 6.241 6.241 6.133 6.200 732,674 +0.02(+0.25%)
Jan 12, 2004 6.207 6.263 6.149 6.185 646,609 -0.02(-0.33%)
Jan 09, 2004 6.301 6.319 6.205 6.205 731,337 -0.14(-2.23%)
Jan 08, 2004 6.407 6.425 6.313 6.346 1,171,031 -0.06(-0.88%)
Jan 07, 2004 6.550 6.557 6.404 6.402 856,645 -0.10(-1.48%)
Jan 06, 2004 6.189 6.526 6.167 6.499 1,100,127 +0.28(+4.47%)
Jan 05, 2004 6.279 6.310 6.178 6.221 800,903 -0.01(-0.22%)
Jan 02, 2004 6.171 6.319 6.171 6.234 561,880 +0.11(+1.87%)
Dec 31, 2003 6.212 6.261 6.120 6.120 695,662 -0.06(-1.02%)
Dec 30, 2003 6.265 6.265 6.167 6.182 399,113 -0.08(-1.32%)
Dec 29, 2003 6.234 6.297 6.200 6.265 554,300 +0.07(+1.05%)
Dec 26, 2003 6.200 6.245 6.200 6.200 162,767 -0.03(-0.47%)
Dec 24, 2003 6.223 6.241 6.144 6.230 581,948 +0.05(+0.87%)
Dec 23, 2003 6.108 6.176 6.097 6.176 643,933 +0.07(+1.10%)
Dec 22, 2003 6.055 6.108 5.992 6.108 724,648 +0.00(+0.04%)
Dec 19, 2003 6.122 6.149 6.055 6.106 836,132 +0.01(+0.11%)
Dec 18, 2003 5.963 6.113 5.940 6.100 1,175,936 +0.16(+2.68%)
Dec 17, 2003 5.990 5.994 5.873 5.940 1,649,076 -0.05(-0.79%)
Dec 16, 2003 5.871 5.999 5.774 5.987 2,283,198 +0.17(+2.97%)
Dec 15, 2003 6.066 6.077 5.815 5.815 1,054,641 -0.16(-2.70%)
Dec 12, 2003 5.949 6.088 5.907 5.976 862,888 +0.04(+0.64%)
Dec 11, 2003 5.606 5.938 5.606 5.938 1,260,664 +0.34(+6.13%)
Dec 10, 2003 5.774 5.774 5.557 5.595 1,055,979 -0.12(-2.16%)
Dec 09, 2003 5.797 5.810 5.725 5.718 1,292,326 -0.03(-0.51%)
Dec 08, 2003 5.826 5.828 5.658 5.747 1,304,812 +0.04(+0.63%)
Dec 05, 2003 5.920 5.920 5.566 5.712 1,669,589 -0.21(-3.52%)
Dec 04, 2003 6.055 6.055 5.768 5.920 937,806 -0.10(-1.68%)
Dec 03, 2003 6.248 6.248 5.999 6.021 1,542,497 -0.24(-3.76%)
Dec 02, 2003 6.461 6.461 6.250 6.256 731,337 -0.26(-3.96%)
Dec 01, 2003 6.526 6.537 6.438 6.514 978,832 +0.07(+1.01%)
Nov 28, 2003 6.447 6.508 6.431 6.449 273,805 -0.01(-0.21%)
Nov 26, 2003 6.523 6.523 6.283 6.463 666,676 -0.02(-0.24%)
Nov 25, 2003 6.470 6.483 6.429 6.478 564,556 +0.09(+1.40%)
Nov 24, 2003 6.158 6.389 6.156 6.389 1,913,070 +0.24(+3.83%)
Nov 21, 2003 6.034 6.156 5.992 6.153 2,730,919 +0.17(+2.93%)
Nov 20, 2003 5.853 6.010 5.817 5.978 962,332 +0.06(+0.98%)
Nov 19, 2003 5.943 5.987 5.862 5.920 959,657 -0.02(-0.38%)
Nov 18, 2003 6.043 6.043 5.904 5.943 736,242 -0.09(-1.49%)
Nov 17, 2003 6.142 6.142 6.008 6.032 972,143 -0.14(-2.32%)
Nov 14, 2003 6.225 6.277 6.156 6.176 687,189 -0.06(-0.94%)
Nov 13, 2003 6.265 6.290 6.225 6.234 1,036,358 -0.07(-1.03%)
Nov 12, 2003 6.162 6.310 6.162 6.299 985,521 +0.09(+1.37%)
Nov 11, 2003 6.252 6.252 6.196 6.214 1,176,382 -0.04(-0.61%)
Nov 10, 2003 6.378 6.387 6.252 6.252 1,777,506 -0.13(-1.97%)
Nov 07, 2003 6.454 6.454 6.371 6.378 870,023 -0.03(-0.49%)
Nov 06, 2003 6.313 6.409 6.270 6.409 881,618 +0.09(+1.49%)
Nov 05, 2003 6.313 6.335 6.243 6.315 647,055 +0.00(+0.04%)
Nov 04, 2003 6.304 6.366 6.286 6.313 1,494,362 -0.05(-0.85%)
Nov 03, 2003 6.411 6.413 6.357 6.366 1,257,097 -0.09(-1.39%)
Oct 31, 2003 6.570 6.584 6.449 6.456 1,133,572 -0.14(-2.14%)
Oct 30, 2003 6.604 6.604 6.523 6.597 697,891 +0.02(+0.24%)
Oct 29, 2003 6.519 6.644 6.519 6.582 1,450,188 +0.07(+1.00%)
Oct 28, 2003 6.402 6.508 6.402 6.517 1,124,653 +0.17(+2.69%)
Oct 27, 2003 6.212 6.371 6.200 6.346 1,149,626 +0.24(+3.85%)
Oct 24, 2003 6.122 6.133 6.059 6.111 1,529,118 -0.09(-1.45%)
Oct 23, 2003 6.380 6.402 6.178 6.200 2,539,166 -0.25(-3.83%)
Oct 22, 2003 6.615 6.615 6.279 6.447 2,762,135 -0.48(-6.96%)
Oct 21, 2003 7.064 7.118 6.898 6.929 2,537,383 +0.00(+0.00%)
Oct 20, 2003 6.748 6.929 6.743 6.929 714,837 +0.18(+2.73%)
Oct 17, 2003 6.920 6.927 6.734 6.745 1,046,614 -0.20(-2.87%)
Oct 16, 2003 6.952 6.963 6.931 6.945 779,052 -0.00(-0.06%)
Oct 15, 2003 7.017 7.028 6.923 6.949 813,389 -0.06(-0.83%)
Oct 14, 2003 7.039 7.093 7.008 7.008 1,236,138 -0.09(-1.33%)
Oct 13, 2003 6.898 7.109 6.898 7.102 973,035 +0.20(+2.93%)
Oct 10, 2003 6.940 7.059 6.893 6.900 2,458,006 -0.19(-2.63%)
Oct 09, 2003 6.963 7.131 6.940 7.086 3,884,559 +0.24(+3.50%)
Oct 08, 2003 6.783 6.855 6.761 6.846 1,666,913 +0.02(+0.30%)
Oct 07, 2003 6.783 6.826 6.714 6.826 5,002,970 +0.04(+0.63%)
Oct 06, 2003 6.665 6.783 6.660 6.783 1,372,149 +0.12(+1.78%)
Oct 03, 2003 6.552 6.694 6.530 6.665 1,065,790 +0.22(+3.41%)
Oct 02, 2003 6.416 6.492 6.396 6.445 650,622 -0.00(-0.07%)
Oct 01, 2003 6.265 6.458 6.263 6.449 1,060,438 +0.21(+3.38%)
Sep 30, 2003 6.315 6.317 6.167 6.239 3,963,936 -0.08(-1.21%)
Sep 29, 2003 6.167 6.319 6.026 6.315 3,657,131 +0.12(+1.88%)
Sep 26, 2003 6.380 6.380 6.167 6.198 1,947,408 -0.13(-1.99%)
Sep 25, 2003 6.481 6.485 6.301 6.324 1,758,330 -0.16(-2.42%)
Sep 24, 2003 6.519 6.624 6.481 6.481 2,872,282 -0.07(-1.03%)
Sep 23, 2003 6.458 6.548 6.416 6.548 1,131,788 +0.06(+0.97%)
Sep 22, 2003 6.429 6.505 6.407 6.485 1,619,644 -0.04(-0.62%)
Sep 19, 2003 6.523 6.548 6.470 6.526 1,008,710 +0.00(+0.03%)
Sep 18, 2003 6.425 6.503 6.402 6.523 1,293,664 +0.10(+1.57%)
Sep 17, 2003 6.449 6.514 6.418 6.422 1,434,580 -0.03(-0.45%)
Sep 16, 2003 6.492 6.532 6.384 6.452 923,090 -0.04(-0.62%)
Sep 15, 2003 6.438 6.557 6.436 6.492 756,755 +0.05(+0.84%)
Sep 12, 2003 6.342 6.458 6.301 6.438 3,188,897 +0.10(+1.52%)
Sep 11, 2003 6.279 6.360 6.245 6.342 4,428,157 +0.00(+0.04%)
Sep 10, 2003 6.413 6.416 6.324 6.339 1,059,101 -0.08(-1.19%)
Sep 09, 2003 6.530 6.577 6.384 6.416 1,567,915 -0.17(-2.59%)
Sep 08, 2003 6.570 6.674 6.550 6.586 3,567,052 +0.03(+0.41%)
Sep 05, 2003 6.508 6.588 6.447 6.559 1,377,500 +0.05(+0.83%)
Sep 04, 2003 6.481 6.559 6.427 6.505 2,625,232 +0.01(+0.21%)
Sep 03, 2003 6.304 6.573 6.281 6.492 2,276,955 +0.19(+2.99%)
Sep 02, 2003 6.167 6.310 6.144 6.304 947,616 +0.12(+1.88%)
Aug 29, 2003 6.032 6.212 6.023 6.187 563,664 +0.12(+2.03%)
Aug 28, 2003 5.987 6.079 5.952 6.064 707,702 +0.05(+0.90%)
Aug 27, 2003 5.949 6.032 5.898 6.010 1,362,784 +0.04(+0.64%)
Aug 26, 2003 6.012 6.055 5.891 5.972 879,834 -0.04(-0.63%)
Aug 25, 2003 5.987 6.153 5.920 6.010 2,607,841 +0.20(+3.39%)
Aug 22, 2003 5.889 5.909 5.786 5.812 1,883,639 -0.01(-0.15%)
Aug 21, 2003 5.774 5.839 5.765 5.821 999,345 +0.08(+1.41%)
Aug 20, 2003 5.707 5.808 5.696 5.741 494,098 +0.03(+0.51%)
Aug 19, 2003 5.629 5.723 5.588 5.712 617,177 +0.05(+0.95%)
Aug 18, 2003 5.516 5.689 5.516 5.658 964,562 +0.12(+2.23%)
Aug 15, 2003 5.494 5.534 5.454 5.534 376,371 +0.02(+0.33%)
Aug 14, 2003 5.404 5.516 5.393 5.516 1,363,230 +0.10(+1.78%)
Aug 13, 2003 5.460 5.460 5.402 5.420 921,752 -0.05(-0.86%)
Aug 12, 2003 5.422 5.472 5.413 5.467 1,351,190 +0.04(+0.83%)
Aug 11, 2003 5.382 5.422 5.294 5.422 2,595,355 +0.14(+2.72%)
Aug 08, 2003 5.001 5.290 4.978 5.279 1,462,674 +0.26(+5.23%)
Aug 07, 2003 4.989 5.023 4.911 5.016 1,012,277 +0.05(+0.95%)
Aug 06, 2003 5.025 5.066 4.945 4.969 1,627,225 -0.06(-1.12%)
Aug 05, 2003 5.173 5.173 5.023 5.025 1,538,483 -0.15(-2.86%)
Aug 04, 2003 5.315 5.315 5.019 5.173 2,108,837 -0.14(-2.62%)
Aug 01, 2003 5.429 5.447 5.292 5.312 1,351,635 -0.17(-3.15%)
Jul 31, 2003 5.442 5.550 5.382 5.485 832,564 +0.10(+1.83%)
Jul 30, 2003 5.436 5.438 5.355 5.386 2,265,361 -0.06(-1.03%)
Jul 29, 2003 5.573 5.573 5.395 5.442 1,985,312 -0.13(-2.26%)
Jul 28, 2003 5.416 5.570 5.366 5.568 1,471,147 +0.17(+3.07%)
Jul 25, 2003 5.431 5.516 5.366 5.402 1,737,371 +0.02(+0.29%)
Jul 24, 2003 5.375 5.568 5.375 5.386 5,391,381 +0.02(+0.33%)
Jul 23, 2003 5.404 5.505 5.317 5.368 3,291,017 -0.05(-0.91%)
Jul 22, 2003 5.160 5.420 5.140 5.418 2,592,679 +0.31(+6.15%)
Jul 21, 2003 5.032 5.133 4.987 5.104 1,992,893 +0.07(+1.47%)
Jul 18, 2003 5.037 5.079 4.956 5.030 1,780,181 +0.05(+0.99%)
Jul 17, 2003 5.102 5.146 4.967 4.981 2,137,823 -0.14(-2.76%)
Jul 16, 2003 5.037 5.149 5.023 5.122 3,284,328 +0.09(+1.69%)
Jul 15, 2003 5.113 5.113 5.012 5.037 2,216,754 -0.02(-0.40%)
Jul 14, 2003 4.933 9.647 4.895 5.057 963,224 +0.19(+3.87%)
Jul 11, 2003 4.824 4.911 4.781 4.868 1,460,890 +0.04(+0.93%)
Jul 10, 2003 5.079 5.079 4.799 4.824 1,369,473 -0.29(-5.62%)
Jul 09, 2003 4.956 5.131 4.949 5.111 1,425,215 +0.19(+3.78%)
Jul 08, 2003 4.933 4.967 4.900 4.924 4,063,380 -0.09(-1.88%)
Jul 07, 2003 4.877 5.019 4.877 5.019 1,623,211 +0.19(+3.95%)
Jul 03, 2003 4.895 4.915 4.826 4.828 460,653 -0.10(-2.05%)
Jul 02, 2003 4.853 4.958 4.853 4.929 2,022,771 +0.08(+1.57%)
Jul 01, 2003 4.810 4.855 4.669 4.853 1,067,573 +0.04(+0.89%)
Jun 30, 2003 4.799 4.900 4.765 4.810 1,331,122 +0.05(+1.08%)
Jun 27, 2003 4.848 4.929 4.736 4.759 1,146,504 -0.03(-0.70%)
Jun 26, 2003 4.682 4.841 4.653 4.792 1,158,991 +0.20(+4.40%)
Jun 25, 2003 4.575 4.637 4.507 4.590 713,499 +0.05(+1.04%)
Jun 24, 2003 4.530 4.563 4.492 4.543 958,765 -0.00(-0.10%)
Jun 23, 2003 4.664 4.664 4.507 4.548 899,455 -0.12(-2.50%)
Jun 20, 2003 4.626 4.687 4.599 4.664 738,026 +0.08(+1.81%)
Jun 19, 2003 4.799 4.799 4.579 4.581 1,862,680 -0.18(-3.86%)
Jun 18, 2003 4.711 4.765 4.613 4.765 643,041 +0.10(+2.16%)
Jun 17, 2003 4.608 4.727 4.570 4.664 932,008 +0.06(+1.22%)
Jun 16, 2003 4.532 4.676 4.530 4.608 1,058,209 +0.17(+3.74%)
Jun 13, 2003 4.552 4.575 4.395 4.442 717,513 -0.07(-1.64%)
Jun 12, 2003 4.485 4.530 4.373 4.516 1,077,384 +0.04(+1.00%)
Jun 11, 2003 4.460 4.541 4.386 4.471 1,256,651 +0.01(+0.25%)
Jun 10, 2003 4.418 4.460 4.362 4.460 615,839 +0.07(+1.53%)
Jun 09, 2003 4.530 4.552 4.393 4.393 739,364 -0.13(-2.83%)
Jun 06, 2003 4.519 4.602 4.485 4.521 1,975,502 +0.06(+1.31%)
Jun 05, 2003 4.418 4.467 4.375 4.463 2,690,339 +0.04(+1.02%)
Jun 04, 2003 4.283 4.420 4.270 4.418 1,169,693 +0.16(+3.68%)
Jun 03, 2003 4.395 4.418 4.216 4.261 1,196,895 -0.15(-3.50%)
Jun 02, 2003 4.373 4.480 4.350 4.415 1,369,473 +0.15(+3.58%)
May 30, 2003 4.171 4.263 4.149 4.263 767,012 +0.12(+2.98%)
May 29, 2003 4.149 4.193 4.059 4.140 763,890 -0.02(-0.38%)
May 28, 2003 4.317 4.371 4.126 4.155 795,998 -0.15(-3.49%)
May 27, 2003 4.059 4.306 4.059 4.306 919,076 +0.22(+5.38%)
May 23, 2003 4.081 4.131 3.989 4.086 327,763 +0.04(+0.89%)
May 22, 2003 3.924 4.070 3.913 4.050 713,053 +0.13(+3.20%)
May 21, 2003 4.025 4.027 3.924 3.924 1,050,182 -0.10(-2.51%)
May 20, 2003 4.104 4.115 3.994 4.025 1,290,096 -0.04(-1.10%)
May 19, 2003 4.187 4.187 3.879 4.070 1,423,431 -0.12(-2.79%)
May 16, 2003 4.249 4.306 4.160 4.187 992,210 -0.10(-2.25%)
May 15, 2003 4.339 4.373 4.279 4.283 573,029 +0.00(+0.00%)
May 14, 2003 4.384 4.393 4.283 4.283 801,795 -0.12(-2.80%)
May 13, 2003 4.377 4.438 4.288 4.406 664,000 +0.03(+0.67%)
May 12, 2003 4.350 4.406 4.283 4.377 797,335 +0.05(+1.19%)
May 09, 2003 4.306 4.373 4.263 4.326 1,111,275 +0.05(+1.21%)
May 08, 2003 4.216 4.362 4.207 4.274 1,724,439 +0.00(+0.05%)
May 07, 2003 4.364 4.418 4.272 4.272 1,852,869 -0.16(-3.59%)
May 06, 2003 4.431 4.519 4.400 4.431 1,698,129 +0.00(+0.05%)
May 05, 2003 4.474 4.501 4.350 4.429 2,588,220 -0.00(-0.10%)
May 02, 2003 4.117 4.463 4.104 4.433 6,120,043 +0.44(+10.88%)
Apr 30, 2003 3.956 4.016 3.906 3.998 1,007,818 +0.04(+1.13%)
Apr 29, 2003 3.958 3.980 3.879 3.953 939,143 -0.03(-0.68%)
Apr 28, 2003 3.891 3.998 3.859 3.980 1,002,467 +0.14(+3.68%)
Apr 25, 2003 3.936 3.947 3.832 3.839 799,119 -0.12(-2.95%)
Apr 24, 2003 3.857 3.958 3.812 3.956 2,006,271 +0.07(+1.85%)
Apr 23, 2003 3.754 3.886 3.745 3.884 1,995,569 +0.19(+5.03%)
Apr 22, 2003 3.610 3.709 3.543 3.698 1,184,855 +0.07(+2.04%)
Apr 21, 2003 3.655 3.655 3.541 3.624 1,192,882 -0.03(-0.86%)
Apr 17, 2003 3.548 3.687 3.539 3.655 921,306 +0.11(+3.10%)
Apr 16, 2003 3.700 3.709 3.539 3.545 903,914 -0.12(-3.30%)
Apr 15, 2003 3.554 3.666 3.530 3.666 1,110,383 +0.08(+2.25%)
Apr 14, 2003 3.566 3.588 3.487 3.586 767,458 +0.05(+1.52%)
Apr 11, 2003 3.615 3.642 3.514 3.532 532,895 -0.04(-1.19%)
Apr 10, 2003 3.610 3.628 3.554 3.574 919,968 -0.06(-1.67%)
Apr 09, 2003 3.606 3.696 3.599 3.635 883,401 +0.03(+0.75%)
Apr 08, 2003 3.783 3.783 3.597 3.608 1,542,497 -0.17(-4.62%)
Apr 07, 2003 3.868 3.906 3.745 3.783 1,851,085 +0.05(+1.26%)
Apr 04, 2003 3.711 3.772 3.700 3.736 852,186 +0.05(+1.34%)
Apr 03, 2003 3.879 3.879 3.678 3.687 1,350,298 -0.06(-1.67%)
Apr 02, 2003 3.666 3.763 3.588 3.749 2,798,702 +0.21(+5.96%)
Apr 01, 2003 3.568 3.583 3.474 3.539 1,764,127 +0.03(+0.77%)
Mar 31, 2003 3.494 3.566 3.426 3.512 2,595,800 -0.07(-2.00%)
Mar 28, 2003 3.622 3.622 3.525 3.583 2,321,995 -0.09(-2.56%)
Mar 27, 2003 3.689 3.772 3.646 3.678 989,088 -0.09(-2.50%)
Mar 26, 2003 3.823 3.835 3.723 3.772 770,133 -0.05(-1.35%)
Mar 25, 2003 3.754 3.839 3.608 3.823 5,322,707 +0.07(+1.85%)
Mar 24, 2003 3.857 3.857 3.725 3.754 2,066,027 -0.26(-6.53%)
Mar 21, 2003 3.675 4.025 3.655 4.016 6,913,365 +0.34(+9.27%)
Mar 20, 2003 3.684 3.711 3.521 3.675 4,418,346 -0.01(-0.18%)
Mar 19, 2003 3.835 3.835 3.671 3.682 5,493,055 -0.16(-4.26%)
Mar 18, 2003 3.992 3.994 3.814 3.846 21,304,208 -0.46(-10.68%)
Mar 17, 2003 4.249 4.328 4.070 4.306 1,207,152 +0.06(+1.32%)
Mar 14, 2003 4.171 4.301 4.113 4.249 1,178,166 +0.11(+2.71%)
Mar 13, 2003 3.924 4.140 3.918 4.137 1,201,355 +0.22(+5.73%)
Mar 12, 2003 3.846 3.924 3.826 3.913 1,112,167 +0.04(+1.16%)
Mar 11, 2003 4.171 4.171 3.812 3.868 1,287,866 -0.26(-6.25%)
Mar 10, 2003 4.261 4.261 4.025 4.126 1,486,754 -0.16(-3.66%)
Mar 07, 2003 4.070 4.283 4.048 4.283 734,012 +0.16(+3.92%)
Mar 06, 2003 4.171 4.171 4.066 4.122 602,015 -0.05(-1.13%)
Mar 05, 2003 4.070 4.211 4.048 4.169 745,161 +0.10(+2.48%)
Mar 04, 2003 4.272 4.299 4.068 4.068 1,167,463 -0.23(-5.37%)
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.