Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alaska Air Group
(NY:
ALK
)
42.02
+0.84 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
4.418
4.445
4.341
4.433
761,660
+0.00(+0.10%)
Jan 30, 2003
4.463
4.649
4.386
4.429
1,173,261
-0.04(-1.00%)
Jan 29, 2003
4.496
4.530
4.377
4.474
806,254
-0.03(-0.70%)
Jan 28, 2003
4.409
4.519
4.339
4.505
1,163,004
+0.10(+2.34%)
Jan 27, 2003
4.563
4.593
4.317
4.402
1,371,703
-0.17(-3.73%)
Jan 24, 2003
4.687
4.687
4.469
4.572
874,928
-0.15(-3.23%)
Jan 23, 2003
4.774
4.839
4.669
4.725
890,090
+0.03(+0.62%)
Jan 22, 2003
4.835
4.884
4.680
4.696
1,159,882
-0.20(-3.99%)
Jan 21, 2003
5.113
5.135
4.864
4.891
1,319,974
-0.26(-5.05%)
Jan 17, 2003
5.203
5.229
5.113
5.151
595,772
-0.10(-1.92%)
Jan 16, 2003
5.382
5.384
5.223
5.252
1,097,451
-0.11(-2.09%)
Jan 15, 2003
5.431
5.431
5.315
5.364
1,026,993
-0.02(-0.29%)
Jan 14, 2003
5.359
5.460
5.330
5.380
1,557,658
+0.02(+0.38%)
Jan 13, 2003
5.272
5.377
5.216
5.359
790,200
+0.09(+1.62%)
Jan 10, 2003
5.315
5.371
5.225
5.274
840,591
-0.06(-1.09%)
Jan 09, 2003
5.283
5.416
5.263
5.333
1,019,858
+0.05(+0.93%)
Jan 08, 2003
5.270
5.427
5.203
5.283
1,021,642
-0.02(-0.38%)
Jan 07, 2003
5.191
5.382
5.191
5.303
997,561
+0.11(+2.16%)
Jan 06, 2003
5.034
5.263
5.016
5.191
1,186,639
+0.15(+2.89%)
Jan 03, 2003
4.951
5.059
4.945
5.046
745,161
+0.09(+1.90%)
Jan 02, 2003
4.893
4.985
4.821
4.951
527,989
+0.10(+1.99%)
Dec 31, 2002
4.705
4.933
4.687
4.855
936,914
+0.15(+3.19%)
Dec 30, 2002
4.743
4.763
4.561
4.705
923,982
-0.01(-0.14%)
Dec 27, 2002
4.799
4.844
4.709
4.711
549,840
-0.09(-1.82%)
Dec 26, 2002
4.855
5.012
4.779
4.799
934,684
-0.02(-0.47%)
Dec 24, 2002
4.821
4.859
4.743
4.821
667,568
+0.08(+1.65%)
Dec 23, 2002
4.770
4.770
4.651
4.743
765,228
-0.08(-1.72%)
Dec 20, 2002
4.821
4.826
4.676
4.826
2,363,913
+0.06(+1.18%)
Dec 19, 2002
4.866
4.942
4.754
4.770
1,123,316
-0.10(-1.98%)
Dec 18, 2002
4.900
4.954
4.821
4.866
862,888
-0.16(-3.12%)
Dec 17, 2002
5.048
5.129
4.987
5.023
768,795
-0.08(-1.58%)
Dec 16, 2002
5.057
5.104
5.016
5.104
790,200
+0.07(+1.29%)
Dec 13, 2002
5.146
5.146
4.974
5.039
914,171
-0.13(-2.43%)
Dec 12, 2002
5.102
5.200
5.079
5.164
545,827
+0.09(+1.81%)
Dec 11, 2002
5.037
5.113
4.978
5.072
937,806
+0.04(+0.76%)
Dec 10, 2002
4.978
5.090
4.967
5.034
586,853
+0.09(+1.91%)
Dec 09, 2002
5.113
5.158
4.933
4.940
932,008
-0.21(-4.01%)
Dec 06, 2002
4.855
5.214
4.810
5.146
1,987,096
+0.28(+5.71%)
Dec 05, 2002
4.525
5.023
4.525
4.868
3,087,669
+0.35(+7.74%)
Dec 04, 2002
4.496
4.552
4.400
4.519
996,223
-0.02(-0.44%)
Dec 03, 2002
4.707
4.720
4.503
4.539
1,118,410
-0.28(-5.86%)
Dec 02, 2002
4.933
4.978
4.736
4.821
1,061,330
+0.07(+1.56%)
Nov 29, 2002
4.732
4.767
4.709
4.747
354,966
-0.06(-1.21%)
Nov 27, 2002
4.698
4.895
4.693
4.806
965,454
+0.16(+3.53%)
Nov 26, 2002
4.810
4.933
4.590
4.642
1,073,817
-0.17(-3.63%)
Nov 25, 2002
4.889
5.023
4.792
4.817
1,013,615
-0.11(-2.14%)
Nov 22, 2002
4.909
4.933
4.756
4.922
788,863
+0.01(+0.27%)
Nov 21, 2002
4.619
4.936
4.575
4.909
1,563,010
+0.33(+7.30%)
Nov 20, 2002
4.765
4.776
4.485
4.575
1,550,969
-0.25(-5.12%)
Nov 19, 2002
4.989
5.007
4.799
4.821
1,259,326
-0.22(-4.44%)
Nov 18, 2002
5.090
5.093
4.945
5.046
874,483
+0.03(+0.67%)
Nov 15, 2002
5.034
5.046
4.900
5.012
831,673
-0.01(-0.22%)
Nov 14, 2002
5.001
5.041
4.929
5.023
717,959
+0.05(+1.08%)
Nov 13, 2002
4.911
5.068
4.850
4.969
976,602
+0.00(+0.09%)
Nov 12, 2002
4.967
5.023
4.866
4.965
1,230,786
+0.05(+1.10%)
Nov 11, 2002
5.427
5.427
4.898
4.911
1,501,470
-0.23(-4.49%)
Nov 08, 2002
5.247
5.270
5.048
5.142
1,103,248
-0.11(-2.01%)
Nov 07, 2002
5.191
5.283
5.158
5.247
1,337,811
-0.07(-1.35%)
Nov 06, 2002
5.124
5.319
4.933
5.319
1,647,292
+0.30(+6.08%)
Nov 05, 2002
5.046
5.057
4.850
5.014
1,340,041
-0.05(-1.06%)
Nov 04, 2002
5.097
5.303
5.037
5.068
2,154,323
+0.04(+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
.