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 (%)
Jan 30, 2004 6.467 6.467 6.191 6.286 1,326,720 -0.19(-2.87%)
Jan 29, 2004 6.162 6.472 6.162 6.472 3,345,104 +0.45(+7.55%)
Jan 28, 2004 6.472 6.472 5.857 6.017 2,436,743 -0.47(-7.31%)
Jan 27, 2004 6.535 6.567 6.490 6.492 748,270 -0.01(-0.10%)
Jan 26, 2004 6.490 6.499 6.390 6.499 608,964 -0.02(-0.28%)
Jan 23, 2004 6.537 6.569 6.388 6.517 578,450 -0.02(-0.31%)
Jan 22, 2004 6.562 6.619 6.433 6.537 955,680 +0.05(+0.80%)
Jan 21, 2004 6.291 6.496 6.218 6.485 729,696 +0.19(+3.09%)
Jan 20, 2004 6.377 6.377 6.178 6.291 948,605 -0.08(-1.24%)
Jan 16, 2004 6.338 6.370 6.255 6.370 896,863 +0.10(+1.59%)
Jan 15, 2004 6.438 6.444 6.162 6.270 1,417,379 -0.11(-1.74%)
Jan 14, 2004 6.252 6.420 6.196 6.381 1,428,877 +0.13(+2.06%)
Jan 13, 2004 6.293 6.293 6.184 6.252 726,600 +0.02(+0.25%)
Jan 12, 2004 6.259 6.316 6.200 6.236 641,248 -0.02(-0.33%)
Jan 09, 2004 6.354 6.372 6.257 6.257 725,273 -0.14(-2.23%)
Jan 08, 2004 6.460 6.478 6.365 6.399 1,161,322 -0.06(-0.88%)
Jan 07, 2004 6.605 6.612 6.458 6.456 849,543 -0.10(-1.48%)
Jan 06, 2004 6.241 6.580 6.218 6.553 1,091,006 +0.28(+4.47%)
Jan 05, 2004 6.331 6.363 6.230 6.273 794,263 -0.01(-0.22%)
Jan 02, 2004 6.223 6.372 6.223 6.286 557,222 +0.12(+1.87%)
Dec 31, 2003 6.264 6.313 6.171 6.171 689,894 -0.06(-1.02%)
Dec 30, 2003 6.318 6.318 6.218 6.234 395,804 -0.08(-1.32%)
Dec 29, 2003 6.286 6.349 6.252 6.318 549,704 +0.07(+1.05%)
Dec 26, 2003 6.252 6.297 6.252 6.252 161,417 -0.03(-0.47%)
Dec 24, 2003 6.275 6.293 6.196 6.282 577,123 +0.05(+0.87%)
Dec 23, 2003 6.160 6.227 6.148 6.227 638,594 +0.07(+1.10%)
Dec 22, 2003 6.105 6.160 6.042 6.160 718,640 +0.00(+0.04%)
Dec 19, 2003 6.173 6.200 6.105 6.157 829,200 +0.01(+0.11%)
Dec 18, 2003 6.013 6.164 5.990 6.151 1,166,187 +0.16(+2.68%)
Dec 17, 2003 6.040 6.044 5.922 5.990 1,635,404 -0.05(-0.79%)
Dec 16, 2003 5.920 6.049 5.823 6.037 2,264,269 +0.17(+2.97%)
Dec 15, 2003 6.117 6.128 5.863 5.863 1,045,897 -0.16(-2.70%)
Dec 12, 2003 5.999 6.139 5.956 6.026 855,734 +0.04(+0.64%)
Dec 11, 2003 5.653 5.988 5.653 5.988 1,250,212 +0.35(+6.13%)
Dec 10, 2003 5.823 5.823 5.603 5.642 1,047,224 -0.12(-2.16%)
Dec 09, 2003 5.845 5.859 5.773 5.766 1,281,612 -0.03(-0.51%)
Dec 08, 2003 5.875 5.877 5.705 5.795 1,293,994 +0.04(+0.63%)
Dec 05, 2003 5.970 5.970 5.612 5.759 1,655,747 -0.21(-3.52%)
Dec 04, 2003 6.105 6.105 5.816 5.970 930,031 -0.10(-1.68%)
Dec 03, 2003 6.300 6.300 6.049 6.071 1,529,708 -0.24(-3.76%)
Dec 02, 2003 6.515 6.515 6.302 6.309 725,273 -0.26(-3.96%)
Dec 01, 2003 6.580 6.591 6.492 6.569 970,717 +0.07(+1.01%)
Nov 28, 2003 6.501 6.562 6.485 6.503 271,535 -0.01(-0.21%)
Nov 26, 2003 6.578 6.578 6.336 6.517 661,149 -0.02(-0.24%)
Nov 25, 2003 6.524 6.537 6.483 6.533 559,876 +0.09(+1.40%)
Nov 24, 2003 6.209 6.442 6.207 6.442 1,897,210 +0.24(+3.83%)
Nov 21, 2003 6.085 6.207 6.042 6.205 2,708,278 +0.18(+2.93%)
Nov 20, 2003 5.902 6.060 5.866 6.028 954,354 +0.06(+0.98%)
Nov 19, 2003 5.992 6.037 5.911 5.970 951,700 -0.02(-0.38%)
Nov 18, 2003 6.094 6.094 5.954 5.992 730,138 -0.09(-1.49%)
Nov 17, 2003 6.193 6.193 6.058 6.083 964,083 -0.14(-2.32%)
Nov 14, 2003 6.277 6.329 6.207 6.227 681,492 -0.06(-0.94%)
Nov 13, 2003 6.318 6.343 6.277 6.286 1,027,766 -0.07(-1.03%)
Nov 12, 2003 6.214 6.363 6.214 6.352 977,350 +0.09(+1.37%)
Nov 11, 2003 6.304 6.304 6.248 6.266 1,166,629 -0.04(-0.61%)
Nov 10, 2003 6.431 6.440 6.304 6.304 1,762,769 -0.13(-1.97%)
Nov 07, 2003 6.508 6.508 6.424 6.431 862,810 -0.03(-0.49%)
Nov 06, 2003 6.365 6.463 6.322 6.463 874,308 +0.09(+1.49%)
Nov 05, 2003 6.365 6.388 6.295 6.368 641,690 +0.00(+0.04%)
Nov 04, 2003 6.356 6.420 6.338 6.365 1,481,973 -0.05(-0.85%)
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.