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
)
40.74
-0.24 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Mar 03, 2003
4.117
4.306
4.117
4.299
1,250,854
+0.23(+5.62%)
Feb 28, 2003
3.969
4.093
3.969
4.070
620,744
+0.11(+2.83%)
Feb 27, 2003
4.081
4.081
3.945
3.958
470,017
-0.08(-2.00%)
Feb 26, 2003
4.104
4.113
3.958
4.039
1,353,865
-0.02(-0.39%)
Feb 25, 2003
3.868
4.059
3.814
4.054
756,309
+0.17(+4.27%)
Feb 24, 2003
4.149
4.149
3.888
3.888
872,699
-0.26(-6.17%)
Feb 21, 2003
4.104
4.182
4.048
4.144
698,337
+0.06(+1.54%)
Feb 20, 2003
4.070
4.124
4.036
4.081
1,217,854
+0.06(+1.56%)
Feb 19, 2003
4.093
4.093
3.924
4.019
1,127,775
-0.12(-2.93%)
Feb 18, 2003
4.079
4.227
4.059
4.140
659,987
+0.07(+1.71%)
Feb 14, 2003
3.956
4.101
3.956
4.070
680,500
+0.12(+2.95%)
Feb 13, 2003
4.140
4.144
3.835
3.953
2,102,148
-0.19(-4.50%)
Feb 12, 2003
4.209
4.223
4.126
4.140
539,584
-0.07(-1.60%)
Feb 11, 2003
4.350
4.350
4.173
4.207
1,295,001
-0.11(-2.44%)
Feb 10, 2003
4.238
4.312
4.223
4.312
1,155,423
+0.10(+2.40%)
Feb 07, 2003
4.359
4.364
4.209
4.211
1,310,163
-0.15(-3.40%)
Feb 06, 2003
4.328
4.440
4.283
4.359
1,076,046
+0.00(+0.00%)
Feb 05, 2003
4.328
4.476
4.315
4.359
692,986
+0.05(+1.14%)
Feb 04, 2003
4.306
4.310
4.252
4.310
1,427,891
-0.00(-0.10%)
Feb 03, 2003
4.433
4.485
4.274
4.315
936,022
-0.12(-2.68%)
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%)
Nov 01, 2002
4.848
5.025
4.772
5.025
1,050,628
+0.17(+3.56%)
Oct 31, 2002
4.922
4.978
4.810
4.853
921,306
-0.07(-1.41%)
Oct 30, 2002
4.844
5.046
4.799
4.922
902,577
+0.05(+0.97%)
Oct 29, 2002
4.877
4.989
4.781
4.875
1,927,786
-0.02(-0.50%)
Oct 28, 2002
4.933
5.068
4.889
4.900
1,937,151
-0.04(-0.91%)
Oct 25, 2002
4.776
4.989
4.745
4.945
1,703,926
+0.11(+2.32%)
Oct 24, 2002
4.754
5.102
4.680
4.833
3,348,097
+0.06(+1.32%)
Oct 23, 2002
4.149
4.875
4.135
4.770
5,761,063
+0.81(+20.58%)
Oct 22, 2002
4.059
4.350
3.902
3.956
3,263,369
-0.16(-3.82%)
Oct 21, 2002
3.823
4.160
3.814
4.113
1,397,567
+0.29(+7.63%)
Oct 18, 2002
3.933
3.947
3.790
3.821
1,149,180
-0.11(-2.85%)
Oct 17, 2002
3.808
3.965
3.808
3.933
1,199,571
+0.26(+7.02%)
Oct 16, 2002
3.938
3.938
3.622
3.675
2,185,984
-0.26(-6.61%)
Oct 15, 2002
3.745
3.947
3.689
3.936
1,329,785
+0.35(+9.82%)
Oct 14, 2002
3.476
3.664
3.431
3.583
965,900
+0.05(+1.33%)
Oct 11, 2002
3.308
3.680
3.308
3.536
2,018,312
+0.30(+9.13%)
Oct 10, 2002
3.164
3.274
3.063
3.240
3,138,060
+0.08(+2.41%)
Oct 09, 2002
3.539
3.539
3.117
3.164
3,150,546
-0.43(-11.98%)
Oct 08, 2002
3.534
3.655
3.449
3.595
1,531,794
+0.06(+1.71%)
Oct 07, 2002
3.566
3.599
3.476
3.534
1,568,807
-0.05(-1.50%)
Oct 04, 2002
3.801
3.913
3.566
3.588
1,909,949
-0.14(-3.73%)
Oct 03, 2002
3.859
3.859
3.599
3.727
3,019,441
-0.13(-3.37%)
Oct 02, 2002
4.059
4.193
3.855
3.857
1,621,873
-0.24(-5.81%)
Oct 01, 2002
3.947
4.115
3.781
4.095
1,948,300
+0.13(+3.16%)
Sep 30, 2002
3.879
4.003
3.642
3.969
2,020,987
+0.09(+2.31%)
Sep 27, 2002
4.306
4.312
3.857
3.879
3,677,644
-0.57(-12.89%)
Sep 26, 2002
4.315
4.514
4.315
4.454
1,227,665
+0.16(+3.76%)
Sep 25, 2002
4.373
4.496
4.158
4.292
2,167,255
-0.07(-1.64%)
Sep 24, 2002
4.586
4.586
4.205
4.364
3,032,373
-0.28(-6.08%)
Sep 23, 2002
4.720
4.734
4.563
4.646
787,971
-0.13(-2.72%)
Sep 20, 2002
4.821
4.889
4.711
4.776
817,403
+0.02(+0.52%)
Sep 19, 2002
4.839
4.929
4.741
4.752
731,337
-0.14(-2.93%)
Sep 18, 2002
4.947
4.967
4.765
4.895
1,051,966
-0.13(-2.63%)
Sep 17, 2002
5.180
5.225
5.023
5.028
1,229,449
-0.03(-0.53%)
Sep 16, 2002
5.001
5.070
4.938
5.055
793,768
+0.04(+0.85%)
Sep 13, 2002
5.046
5.046
4.938
5.012
133,781
-0.06(-1.11%)
Sep 12, 2002
5.090
5.095
4.933
5.068
717,513
-0.05(-0.96%)
Sep 11, 2002
5.117
5.191
5.068
5.117
358,979
+0.02(+0.44%)
Sep 10, 2002
5.225
5.263
4.938
5.095
2,348,751
-0.39(-7.19%)
Sep 09, 2002
5.404
5.528
5.285
5.490
952,522
+0.04(+0.70%)
Sep 06, 2002
5.158
5.483
5.158
5.451
798,673
+0.35(+6.81%)
Sep 05, 2002
5.416
5.416
5.104
5.104
696,999
-0.35(-6.49%)
Sep 04, 2002
5.292
5.472
5.129
5.458
1,311,055
+0.17(+3.14%)
Sep 03, 2002
5.469
5.469
5.277
5.292
540,476
-0.19(-3.40%)
Aug 30, 2002
5.573
5.649
5.478
5.478
539,584
-0.06(-1.09%)
Aug 29, 2002
5.539
5.669
5.337
5.539
854,415
+0.05(+0.98%)
Aug 28, 2002
5.573
5.584
5.447
5.485
488,301
-0.11(-1.92%)
Aug 27, 2002
5.752
5.774
5.575
5.593
806,700
-0.10(-1.81%)
Aug 26, 2002
5.839
5.909
5.653
5.696
998,453
-0.14(-2.38%)
Aug 23, 2002
5.909
6.010
5.833
5.835
680,946
-0.21(-3.52%)
Aug 22, 2002
5.875
6.106
5.763
6.048
834,348
+0.21(+3.65%)
Aug 21, 2002
5.501
5.835
5.501
5.835
1,109,491
+0.34(+6.20%)
Aug 20, 2002
5.460
5.516
5.359
5.494
651,514
+0.06(+1.07%)
Aug 16, 2002
5.292
5.472
5.102
5.436
1,855,990
+0.15(+2.76%)
Aug 15, 2002
5.328
5.337
5.075
5.290
900,347
-0.04(-0.72%)
Aug 14, 2002
5.124
5.328
4.933
5.328
817,848
+0.22(+4.39%)
Aug 13, 2002
5.061
5.324
5.023
5.104
1,114,397
+0.04(+0.71%)
Aug 12, 2002
4.989
5.113
4.895
5.068
1,297,677
+0.01(+0.18%)
Aug 07, 2002
4.978
5.084
4.965
5.059
572,137
+0.11(+2.31%)
Aug 06, 2002
4.866
5.072
4.866
4.945
807,146
+0.12(+2.51%)
Aug 05, 2002
4.967
5.046
4.797
4.824
1,196,003
-0.15(-3.11%)
Aug 02, 2002
5.247
5.254
4.815
4.978
1,143,383
-0.25(-4.72%)
Aug 01, 2002
5.270
5.366
5.200
5.225
569,461
-0.04(-0.85%)
Jul 31, 2002
5.297
5.438
5.180
5.270
856,199
-0.03(-0.51%)
Jul 30, 2002
5.373
5.595
5.261
5.297
1,253,083
-0.08(-1.42%)
Jul 29, 2002
4.967
5.393
4.965
5.373
949,846
+0.44(+8.91%)
Jul 26, 2002
4.821
4.981
4.765
4.933
676,932
+0.13(+2.80%)
Jul 25, 2002
4.767
4.837
4.597
4.799
1,158,991
+0.04(+0.75%)
Jul 24, 2002
4.622
4.817
4.485
4.763
1,694,115
+0.14(+3.06%)
Jul 23, 2002
4.514
4.655
4.507
4.622
2,020,541
+0.22(+4.89%)
Jul 22, 2002
4.463
4.557
4.373
4.406
882,955
-0.17(-3.68%)
Jul 19, 2002
4.765
4.765
4.487
4.575
692,540
-0.27(-5.64%)
Jul 17, 2002
4.933
5.052
4.696
4.848
724,202
-0.08(-1.55%)
Jul 12, 2002
4.978
5.041
4.889
4.924
331,777
-0.03(-0.63%)
Jul 11, 2002
5.046
5.046
4.844
4.956
598,447
-0.11(-2.21%)
Jul 10, 2002
5.268
5.368
5.041
5.068
604,690
-0.20(-3.79%)
Jul 09, 2002
5.393
5.465
5.245
5.268
421,856
-0.10(-1.84%)
Jul 08, 2002
5.456
5.550
5.348
5.366
608,704
-0.09(-1.64%)
Jul 05, 2002
5.348
5.492
5.348
5.456
386,627
+0.17(+3.22%)
Jul 04, 2002
5.259
5.339
5.131
5.285
1,529,564
+0.00(+0.00%)
Jul 03, 2002
5.259
5.339
5.131
5.285
1,524,659
+0.04(+0.68%)
Jul 02, 2002
5.508
5.530
5.124
5.250
1,396,675
-0.27(-4.84%)
Jul 01, 2002
5.855
5.864
5.496
5.516
672,027
-0.34(-5.75%)
Jun 28, 2002
5.685
5.949
5.638
5.853
1,039,479
+0.12(+2.15%)
Jun 27, 2002
5.629
5.741
5.552
5.730
822,754
+0.11(+2.04%)
Jun 26, 2002
5.707
5.707
5.550
5.615
1,423,431
-0.11(-1.92%)
Jun 25, 2002
5.862
5.925
5.680
5.725
613,609
-0.16(-2.67%)
Jun 21, 2002
5.864
5.992
5.851
5.882
949,400
+0.02(+0.34%)
Jun 20, 2002
5.786
5.929
5.738
5.862
2,229,686
+0.08(+1.32%)
Jun 19, 2002
5.965
5.972
5.756
5.786
580,164
-0.20(-3.33%)
Jun 18, 2002
5.943
6.075
5.909
5.985
680,946
+0.04(+0.72%)
Jun 17, 2002
5.718
5.954
5.718
5.943
682,284
+0.22(+3.92%)
Jun 14, 2002
5.837
5.837
5.606
5.718
793,322
-0.33(-5.45%)
Jun 12, 2002
5.990
6.070
5.864
6.048
910,603
+0.06(+0.97%)
Jun 11, 2002
6.091
6.221
5.972
5.990
643,487
-0.09(-1.51%)
Jun 10, 2002
5.853
6.091
5.853
6.082
652,406
+0.23(+3.91%)
Jun 07, 2002
5.898
5.922
5.797
5.853
993,994
-0.06(-0.99%)
Jun 06, 2002
5.907
5.931
5.853
5.911
771,471
+0.02(+0.42%)
Jun 05, 2002
5.808
5.913
5.799
5.886
1,111,275
-0.36(-5.74%)
May 31, 2002
6.212
6.346
6.200
6.245
600,677
-0.10(-1.59%)
May 28, 2002
6.351
6.391
6.279
6.346
438,802
+0.00(+0.00%)
May 27, 2002
6.362
6.503
6.330
6.346
448,166
+0.00(+0.00%)
May 24, 2002
6.362
6.503
6.330
6.346
442,815
-0.02(-0.25%)
May 23, 2002
6.333
6.391
6.223
6.362
503,017
+0.03(+0.50%)
May 22, 2002
6.346
6.384
6.308
6.330
469,126
-0.01(-0.14%)
May 21, 2002
6.481
6.503
6.317
6.339
841,929
-0.06(-0.88%)
May 20, 2002
6.364
6.461
6.346
6.396
730,445
-0.09(-1.42%)
May 17, 2002
6.436
6.499
6.409
6.487
574,813
+0.11(+1.69%)
May 16, 2002
6.501
6.546
6.357
6.380
403,573
-0.11(-1.69%)
May 15, 2002
6.470
6.514
6.391
6.490
956,535
+0.02(+0.31%)
May 14, 2002
6.239
6.496
6.234
6.470
527,989
+0.24(+3.93%)
May 13, 2002
6.200
6.272
6.050
6.225
1,449,742
+0.13(+2.10%)
May 10, 2002
6.391
6.402
6.079
6.097
654,635
-0.29(-4.56%)
May 09, 2002
6.526
6.526
6.373
6.389
589,529
-0.13(-2.00%)
May 08, 2002
6.544
6.559
6.447
6.519
1,373,486
+0.02(+0.24%)
May 07, 2002
6.620
6.660
6.458
6.503
768,795
-0.12(-1.76%)
May 06, 2002
6.721
6.745
6.570
6.620
581,056
-0.10(-1.50%)
May 03, 2002
6.873
6.875
6.671
6.721
600,677
-0.14(-2.03%)
May 02, 2002
6.907
6.970
6.786
6.860
598,001
-0.04(-0.62%)
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
.