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
)
41.15
+0.82 (+2.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2009
3.877
3.938
3.725
3.763
11,476,642
-0.07(-1.76%)
Apr 29, 2009
3.776
3.945
3.714
3.830
15,518,617
+0.13(+3.39%)
Apr 28, 2009
3.662
3.978
3.613
3.705
19,448,216
-0.01(-0.18%)
Apr 27, 2009
3.794
3.805
3.559
3.711
30,002,660
-0.28(-7.13%)
Apr 24, 2009
3.994
4.122
3.924
3.996
14,218,264
+0.10(+2.53%)
Apr 23, 2009
4.465
4.465
3.628
3.897
37,485,488
-0.55(-12.31%)
Apr 22, 2009
4.415
4.716
4.366
4.445
12,149,115
+0.00(+0.05%)
Apr 21, 2009
4.196
4.552
4.075
4.442
11,223,349
+0.24(+5.77%)
Apr 20, 2009
4.321
4.413
4.099
4.200
15,987,743
-0.24(-5.40%)
Apr 17, 2009
4.543
4.646
4.317
4.440
15,265,325
-0.10(-2.27%)
Apr 16, 2009
4.626
4.671
4.321
4.543
12,272,194
-0.07(-1.55%)
Apr 15, 2009
4.404
4.723
4.225
4.615
12,976,775
+0.16(+3.63%)
Apr 14, 2009
4.752
4.886
4.404
4.454
10,714,981
-0.39(-7.97%)
Apr 13, 2009
4.853
4.915
4.727
4.839
10,442,067
-0.08(-1.64%)
Apr 09, 2009
4.559
4.951
4.494
4.920
10,823,790
+0.50(+11.37%)
Apr 08, 2009
4.301
4.478
4.285
4.418
5,788,266
+0.13(+3.09%)
Apr 07, 2009
4.427
4.581
4.283
4.285
11,064,596
-0.24(-5.21%)
Apr 06, 2009
4.375
4.687
4.317
4.521
15,067,329
+0.09(+1.92%)
Apr 03, 2009
4.449
4.557
4.355
4.436
9,767,810
-0.07(-1.49%)
Apr 02, 2009
4.115
4.512
4.108
4.503
21,194,506
+0.45(+11.12%)
Apr 01, 2009
3.922
4.075
3.767
4.052
10,119,209
+0.11(+2.85%)
Mar 31, 2009
3.792
4.041
3.655
3.940
13,742,003
+0.18(+4.90%)
Mar 30, 2009
3.985
4.021
3.696
3.756
17,109,722
-0.43(-10.19%)
Mar 26, 2009
3.931
4.315
3.913
4.182
14,494,745
+0.31(+7.99%)
Mar 25, 2009
3.731
4.084
3.731
3.873
12,504,081
+0.10(+2.61%)
Mar 24, 2009
3.886
3.886
3.660
3.774
15,980,608
-0.17(-4.27%)
Mar 23, 2009
3.796
3.942
3.570
3.942
12,951,802
+0.24(+6.55%)
Mar 20, 2009
3.774
3.846
3.691
3.700
12,602,187
-0.07(-1.96%)
Mar 19, 2009
4.036
4.086
3.714
3.774
13,140,880
-0.28(-6.86%)
Mar 18, 2009
4.104
4.200
3.758
4.052
16,908,158
-0.05(-1.26%)
Mar 17, 2009
3.700
4.106
3.622
4.104
18,320,886
+0.42(+11.38%)
Mar 16, 2009
3.873
4.014
3.664
3.684
19,128,926
-0.19(-4.81%)
Mar 13, 2009
3.808
3.989
3.799
3.870
11,462,372
+0.12(+3.23%)
Mar 12, 2009
3.487
3.810
3.411
3.749
17,685,872
+0.20(+5.76%)
Mar 11, 2009
3.292
3.628
3.202
3.545
33,814,532
+0.28(+8.66%)
Mar 10, 2009
3.124
3.296
3.052
3.263
25,974,954
+0.14(+4.38%)
Mar 09, 2009
3.348
3.442
3.083
3.126
27,756,920
-0.26(-7.56%)
Mar 06, 2009
3.308
3.456
3.249
3.382
20,679,004
+0.06(+1.89%)
Mar 05, 2009
4.036
4.036
3.267
3.319
42,133,936
-0.76(-18.59%)
Mar 04, 2009
4.187
4.285
3.989
4.077
16,422,978
-0.54(-11.70%)
Mar 02, 2009
4.815
4.956
4.588
4.617
16,620,974
-0.30(-6.02%)
Feb 27, 2009
5.048
5.173
4.873
4.913
18,053,324
-0.24(-4.66%)
Feb 26, 2009
4.963
5.254
4.750
5.153
26,187,220
+0.16(+3.19%)
Feb 25, 2009
5.321
5.321
4.743
4.994
25,416,640
-0.38(-7.05%)
Feb 24, 2009
5.445
5.465
5.189
5.373
16,037,688
+0.02(+0.34%)
Feb 23, 2009
5.496
5.694
5.207
5.355
20,545,222
-0.09(-1.61%)
Feb 20, 2009
5.835
5.938
5.173
5.442
23,943,264
-0.48(-8.10%)
Feb 19, 2009
6.124
6.223
5.880
5.922
11,446,318
-0.17(-2.73%)
Feb 18, 2009
6.564
6.609
6.010
6.088
22,245,134
-0.52(-7.90%)
Feb 17, 2009
6.452
6.718
6.263
6.611
22,687,504
+0.20(+3.04%)
Feb 13, 2009
6.470
6.597
6.308
6.416
11,392,805
-0.08(-1.17%)
Feb 12, 2009
6.104
6.537
6.070
6.492
23,356,410
+0.42(+6.94%)
Feb 11, 2009
6.324
6.371
5.978
6.070
19,296,598
-0.21(-3.29%)
Feb 10, 2009
6.326
6.566
6.189
6.277
14,569,663
-0.16(-2.54%)
Feb 09, 2009
6.445
6.566
6.315
6.440
10,666,820
-0.04(-0.69%)
Feb 06, 2009
6.248
6.597
6.144
6.485
21,110,670
+0.29(+4.71%)
Feb 05, 2009
5.830
6.382
5.732
6.194
15,627,426
+0.31(+5.30%)
Feb 04, 2009
5.960
6.272
5.860
5.882
14,437,665
-0.08(-1.32%)
Feb 03, 2009
6.055
6.095
5.819
5.960
12,511,216
-0.10(-1.63%)
Feb 02, 2009
5.869
6.113
5.696
6.059
20,989,376
+0.15(+2.50%)
Jan 30, 2009
6.160
6.277
5.667
5.911
23,108,470
-0.27(-4.35%)
Jan 29, 2009
5.853
6.752
5.828
6.180
32,241,264
+0.21(+3.57%)
Jan 28, 2009
5.752
6.021
5.631
5.967
10,541,957
+0.33(+5.76%)
Jan 27, 2009
5.880
5.880
5.499
5.642
12,373,867
-0.22(-3.71%)
Jan 26, 2009
5.969
6.050
5.761
5.860
8,774,262
-0.10(-1.62%)
Jan 23, 2009
5.736
6.171
5.707
5.956
14,211,129
+0.08(+1.30%)
Jan 22, 2009
5.745
5.945
5.687
5.880
15,199,326
+0.02(+0.38%)
Jan 21, 2009
6.409
6.411
5.635
5.857
27,523,248
-0.47(-7.38%)
Jan 20, 2009
6.613
6.660
6.304
6.324
15,056,626
-0.36(-5.34%)
Jan 16, 2009
6.371
6.727
6.328
6.680
16,287,413
+0.40(+6.35%)
Jan 15, 2009
6.272
6.544
5.985
6.281
21,677,902
+0.06(+0.94%)
Jan 14, 2009
6.378
6.514
6.115
6.223
13,925,729
-0.28(-4.28%)
Jan 13, 2009
6.624
6.750
6.447
6.501
10,916,544
-0.13(-1.93%)
Jan 12, 2009
6.772
6.840
6.514
6.629
12,500,514
-0.09(-1.37%)
Jan 09, 2009
6.842
6.842
6.517
6.721
13,722,382
-0.14(-1.99%)
Jan 08, 2009
6.750
6.873
6.676
6.857
17,808,950
+0.02(+0.26%)
Jan 07, 2009
6.768
6.940
6.707
6.840
21,223,046
-0.06(-0.85%)
Jan 06, 2009
6.689
6.940
6.689
6.898
24,166,232
+0.16(+2.43%)
Jan 05, 2009
6.579
6.855
6.492
6.734
26,112,304
+0.10(+1.49%)
Jan 02, 2009
6.561
6.678
6.402
6.635
21,126,724
+0.08(+1.16%)
Dec 31, 2008
6.487
6.669
6.279
6.559
3,879,159
+0.10(+1.53%)
Dec 30, 2008
6.458
6.586
6.393
6.461
3,574,209
+0.07(+1.09%)
Dec 29, 2008
6.398
6.431
6.196
6.391
3,395,446
-0.01(-0.21%)
Dec 26, 2008
6.454
6.503
6.346
6.404
2,090,603
+0.01(+0.18%)
Dec 24, 2008
6.373
6.541
6.283
6.393
1,861,971
+0.09(+1.35%)
Dec 23, 2008
6.503
6.503
6.200
6.308
3,628,944
-0.20(-3.00%)
Dec 22, 2008
6.236
6.503
6.005
6.503
4,840,613
+0.23(+3.61%)
Dec 19, 2008
6.373
6.476
6.194
6.277
5,434,976
+0.09(+1.38%)
Dec 18, 2008
6.187
6.348
6.057
6.191
4,687,487
+0.08(+1.25%)
Dec 17, 2008
6.003
6.241
5.992
6.115
3,615,472
+0.04(+0.59%)
Dec 16, 2008
5.741
6.162
5.671
6.079
3,409,685
+0.36(+6.31%)
Dec 15, 2008
5.864
5.909
5.590
5.718
2,952,229
-0.22(-3.70%)
Dec 12, 2008
5.411
5.976
5.351
5.938
0
+0.38(+6.77%)
Dec 11, 2008
5.543
5.629
5.395
5.561
5,411,515
-0.15(-2.67%)
Dec 10, 2008
5.848
5.864
5.499
5.714
3,707,723
-0.11(-1.85%)
Dec 09, 2008
5.987
6.274
5.788
5.821
4,487,270
-0.21(-3.49%)
Dec 08, 2008
6.055
6.167
5.902
6.032
4,008,472
-0.06(-0.92%)
Dec 05, 2008
5.362
6.093
5.270
6.088
5,432,818
+0.62(+11.32%)
Dec 04, 2008
5.472
5.763
5.274
5.469
4,529,715
-0.08(-1.49%)
Dec 03, 2008
5.436
5.599
5.090
5.552
6,167,535
+0.32(+6.18%)
Dec 02, 2008
4.866
5.254
4.667
5.229
3,928,596
+0.48(+10.16%)
Dec 01, 2008
5.003
5.146
4.727
4.747
3,446,261
-0.40(-7.76%)
Nov 28, 2008
5.019
5.225
4.918
5.146
1,775,115
+0.09(+1.82%)
Nov 26, 2008
5.081
5.442
4.938
5.055
6,293,450
-0.20(-3.72%)
Nov 25, 2008
5.095
5.301
4.958
5.250
4,431,769
+0.21(+4.14%)
Nov 24, 2008
4.294
5.158
4.261
5.041
5,354,908
+0.81(+19.00%)
Nov 21, 2008
5.099
5.099
4.164
4.236
7,413,488
-0.70(-14.18%)
Nov 20, 2008
4.718
5.494
4.487
4.936
7,610,967
+0.27(+5.72%)
Nov 19, 2008
5.617
5.707
4.658
4.669
6,179,687
-1.02(-17.87%)
Nov 18, 2008
5.682
5.730
5.456
5.685
4,934,554
+0.07(+1.20%)
Nov 17, 2008
5.425
5.734
5.371
5.617
5,278,140
+0.14(+2.54%)
Nov 14, 2008
5.566
5.761
5.416
5.478
0
-0.19(-3.40%)
Nov 13, 2008
5.261
5.712
5.164
5.671
6,502,046
+0.45(+8.68%)
Nov 12, 2008
5.579
5.579
5.072
5.218
4,402,034
-0.38(-6.73%)
Nov 11, 2008
5.510
5.747
5.411
5.595
6,377,144
+0.10(+1.84%)
Nov 10, 2008
5.718
5.718
5.429
5.494
2,352,769
-0.15(-2.74%)
Nov 07, 2008
5.736
5.790
5.487
5.649
3,227,158
-0.02(-0.40%)
Nov 06, 2008
5.633
5.960
5.606
5.671
4,739,448
-0.03(-0.51%)
Nov 05, 2008
5.817
6.039
5.689
5.700
3,051,160
-0.20(-3.42%)
Nov 04, 2008
6.115
6.221
5.644
5.902
3,836,179
-0.05(-0.90%)
Nov 03, 2008
5.582
6.117
5.575
5.956
5,297,480
+0.42(+7.53%)
Oct 31, 2008
5.292
5.830
5.220
5.539
0
+0.20(+3.78%)
Oct 30, 2008
5.068
5.375
4.902
5.337
3,238,490
+0.49(+10.13%)
Oct 29, 2008
4.821
5.108
4.723
4.846
3,265,023
-0.09(-1.73%)
Oct 28, 2008
4.669
4.931
4.384
4.931
3,848,224
+0.43(+9.62%)
Oct 27, 2008
4.790
5.102
4.498
4.498
2,534,319
-0.42(-8.49%)
Oct 24, 2008
4.478
5.115
4.274
4.915
6,004,563
-0.16(-3.14%)
Oct 23, 2008
4.958
5.377
4.698
5.075
5,094,450
-0.20(-3.70%)
Oct 22, 2008
5.263
5.508
5.068
5.270
7,588,492
-0.06(-1.05%)
Oct 21, 2008
5.070
5.447
5.070
5.326
7,022,116
+0.13(+2.46%)
Oct 20, 2008
4.891
5.243
4.720
5.198
5,177,189
+0.23(+4.60%)
Oct 17, 2008
5.328
5.328
4.891
4.969
0
-0.38(-7.16%)
Oct 16, 2008
4.337
5.393
4.337
5.353
7,788,285
+0.91(+20.37%)
Oct 15, 2008
4.541
4.653
4.404
4.447
3,811,488
-0.19(-4.16%)
Oct 14, 2008
5.254
5.270
4.514
4.640
6,181,083
-0.32(-6.38%)
Oct 13, 2008
4.440
4.956
4.312
4.956
5,864,771
+0.74(+17.55%)
Oct 10, 2008
2.891
4.312
2.891
4.216
7,771,407
+1.00(+31.29%)
Oct 09, 2008
3.606
3.790
3.166
3.211
3,786,462
-0.26(-7.61%)
Oct 08, 2008
3.409
3.718
3.344
3.476
4,438,199
-0.12(-3.43%)
Oct 07, 2008
4.090
4.153
3.592
3.599
2,914,686
-0.48(-11.76%)
Oct 06, 2008
4.108
4.274
3.684
4.079
4,494,958
-0.20(-4.66%)
Oct 03, 2008
4.588
4.754
4.236
4.279
0
-0.19(-4.26%)
Oct 02, 2008
4.819
4.900
4.447
4.469
2,190,912
-0.28(-5.86%)
Oct 01, 2008
4.660
4.824
4.523
4.747
2,609,370
+0.17(+3.83%)
Sep 30, 2008
4.341
4.606
4.175
4.572
2,223,331
+0.32(+7.43%)
Sep 29, 2008
4.532
4.586
4.238
4.256
3,393,894
-0.33(-7.23%)
Sep 26, 2008
4.557
4.794
4.442
4.588
0
+0.01(+0.29%)
Sep 25, 2008
4.570
4.631
4.456
4.575
1,759,936
+0.08(+1.85%)
Sep 24, 2008
4.465
4.606
4.386
4.492
2,762,554
-0.01(-0.25%)
Sep 23, 2008
4.586
4.756
4.485
4.503
3,320,993
-0.05(-1.03%)
Sep 22, 2008
4.783
4.902
4.487
4.550
3,055,085
-0.33(-6.84%)
Sep 19, 2008
5.492
5.492
4.738
4.884
0
-0.21(-4.09%)
Sep 18, 2008
4.922
5.113
4.624
5.093
5,684,108
+0.14(+2.76%)
Sep 17, 2008
5.129
5.234
4.732
4.956
5,568,182
-0.33(-6.20%)
Sep 16, 2008
5.120
5.292
4.992
5.283
8,023,343
+0.31(+6.17%)
Sep 15, 2008
4.884
5.382
4.884
4.976
6,894,306
-0.22(-4.31%)
Sep 12, 2008
5.238
5.328
5.113
5.200
4,003,736
-0.13(-2.44%)
Sep 11, 2008
4.891
5.375
4.826
5.330
5,321,744
+0.27(+5.36%)
Sep 10, 2008
5.254
5.254
4.871
5.059
4,725,521
-0.15(-2.97%)
Sep 09, 2008
5.319
5.534
5.120
5.214
7,398,813
-0.06(-1.19%)
Sep 08, 2008
5.229
5.386
4.575
5.277
7,601,589
+0.20(+3.89%)
Sep 05, 2008
4.794
5.185
4.727
5.079
0
+0.22(+4.52%)
Sep 04, 2008
4.927
5.113
4.785
4.859
4,330,925
-0.13(-2.61%)
Sep 03, 2008
5.088
5.214
4.913
4.989
3,569,175
+0.07(+1.32%)
Sep 02, 2008
4.998
5.133
4.797
4.924
4,549,965
+0.21(+4.52%)
Aug 29, 2008
4.653
4.806
4.530
4.711
0
+0.01(+0.29%)
Aug 28, 2008
4.312
4.709
4.310
4.698
4,233,639
+0.46(+10.85%)
Aug 27, 2008
4.128
4.328
4.093
4.238
4,634,336
+0.00(+0.00%)
Aug 26, 2008
4.550
4.597
4.153
4.238
3,719,719
-0.31(-6.85%)
Aug 25, 2008
4.494
4.774
4.489
4.550
4,015,629
-0.13(-2.87%)
Aug 22, 2008
4.572
4.707
4.458
4.685
0
+0.30(+6.91%)
Aug 21, 2008
4.220
4.456
4.200
4.382
4,225,541
-0.04(-0.81%)
Aug 20, 2008
4.662
4.662
4.229
4.418
7,076,431
-0.33(-7.03%)
Aug 19, 2008
4.866
4.987
4.687
4.752
4,071,871
-0.16(-3.29%)
Aug 18, 2008
5.153
5.187
4.889
4.913
4,716,442
-0.23(-4.49%)
Aug 15, 2008
4.945
5.161
4.945
5.144
0
+0.24(+4.99%)
Aug 14, 2008
4.806
5.063
4.761
4.900
5,206,946
+0.07(+1.49%)
Aug 13, 2008
5.028
5.158
4.586
4.828
6,390,147
-0.23(-4.57%)
Aug 12, 2008
4.864
5.214
4.864
5.059
8,492,050
+0.31(+6.52%)
Aug 11, 2008
4.465
5.010
4.276
4.750
5,603,300
+0.28(+6.33%)
Aug 08, 2008
4.254
4.514
4.104
4.467
3,982,474
+0.40(+9.87%)
Aug 07, 2008
4.178
4.263
4.041
4.066
3,298,607
-0.25(-5.87%)
Aug 06, 2008
4.171
4.373
4.113
4.319
3,480,308
-0.02(-0.52%)
Aug 05, 2008
4.317
4.373
4.117
4.341
5,327,755
+0.10(+2.43%)
Aug 04, 2008
4.034
4.294
3.868
4.238
3,626,843
+0.20(+4.94%)
Aug 01, 2008
4.093
4.113
3.796
4.039
3,043,530
+0.03(+0.73%)
Jul 31, 2008
3.743
4.146
3.657
4.010
3,755,938
+0.20(+5.30%)
Jul 30, 2008
4.310
4.310
3.680
3.808
5,986,324
-0.35(-8.51%)
Jul 29, 2008
4.162
4.198
3.855
4.162
4,576,418
+0.35(+9.18%)
Jul 28, 2008
3.949
4.034
3.736
3.812
3,532,108
-0.15(-3.90%)
Jul 25, 2008
3.891
4.149
3.891
3.967
4,616,931
+0.14(+3.57%)
Jul 24, 2008
3.830
4.207
3.785
3.830
5,939,184
-0.40(-9.39%)
Jul 23, 2008
4.218
4.447
4.045
4.227
8,934,014
+0.08(+1.89%)
Jul 22, 2008
3.572
4.294
3.561
4.149
7,681,207
+0.61(+17.31%)
Jul 21, 2008
3.478
3.743
3.478
3.536
3,955,102
-0.13(-3.61%)
Jul 18, 2008
3.449
3.857
3.400
3.669
8,210,534
+0.19(+5.48%)
Jul 17, 2008
3.095
3.505
2.953
3.478
8,500,470
+0.43(+14.13%)
Jul 16, 2008
2.449
3.079
2.444
3.048
7,830,841
+0.63(+25.83%)
Jul 15, 2008
2.426
2.579
2.265
2.422
7,471,228
-0.03(-1.19%)
Jul 14, 2008
2.604
2.646
2.350
2.451
8,558,754
-0.20(-7.37%)
Jul 11, 2008
2.994
2.994
2.516
2.646
7,298,838
-0.40(-13.24%)
Jul 10, 2008
3.045
3.153
2.960
3.050
3,600,412
+0.02(+0.74%)
Jul 09, 2008
3.267
3.314
2.998
3.027
3,977,644
-0.29(-8.78%)
Jul 08, 2008
3.265
3.323
3.139
3.319
5,592,111
+0.25(+8.03%)
Jul 07, 2008
3.184
3.563
3.003
3.072
4,108,215
+0.05(+1.71%)
Jul 04, 2008
3.072
3.135
2.920
3.021
2,455,888
+0.00(+0.00%)
Jul 03, 2008
3.072
3.135
2.920
3.021
2,455,888
-0.05(-1.68%)
Jul 02, 2008
3.137
3.377
3.043
3.072
5,367,270
-0.22(-6.80%)
Jul 01, 2008
3.391
3.424
3.137
3.296
5,283,215
-0.14(-4.17%)
Jun 30, 2008
3.678
3.680
3.440
3.440
3,936,386
-0.28(-7.42%)
Jun 27, 2008
3.727
3.745
3.588
3.716
4,571,985
+0.01(+0.30%)
Jun 26, 2008
3.826
3.864
3.696
3.705
2,804,753
-0.23(-5.87%)
Jun 25, 2008
3.866
4.093
3.850
3.936
2,603,083
+0.09(+2.21%)
Jun 24, 2008
3.902
3.947
3.655
3.850
4,142,757
-0.04(-1.09%)
Jun 23, 2008
4.178
4.198
3.879
3.893
3,551,966
-0.23(-5.65%)
Jun 20, 2008
4.389
4.389
4.036
4.126
5,209,033
-0.35(-7.91%)
Jun 19, 2008
4.079
4.503
4.079
4.480
3,648,672
+0.41(+10.14%)
Jun 18, 2008
4.202
4.202
4.014
4.068
2,290,440
-0.17(-3.97%)
Jun 17, 2008
4.207
4.478
4.151
4.236
2,615,092
+0.05(+1.29%)
Jun 16, 2008
4.070
4.214
3.992
4.182
5,823,807
+0.04(+1.03%)
Jun 13, 2008
4.063
4.191
4.059
4.140
2,559,287
+0.13(+3.24%)
Jun 12, 2008
4.036
4.193
3.879
4.010
6,536,691
+0.02(+0.62%)
Jun 11, 2008
4.184
4.214
3.978
3.985
4,556,012
-0.24(-5.58%)
Jun 10, 2008
4.270
4.384
4.045
4.220
5,618,136
+0.00(+0.05%)
Jun 09, 2008
4.413
4.469
4.153
4.218
4,684,303
-0.13(-3.04%)
Jun 06, 2008
4.503
4.537
4.323
4.350
6,377,509
-0.35(-7.44%)
Jun 05, 2008
4.402
4.759
4.373
4.700
4,316,713
+0.33(+7.49%)
Jun 04, 2008
4.440
4.510
4.263
4.373
3,424,000
-0.08(-1.76%)
Jun 03, 2008
4.433
4.512
4.339
4.451
2,506,470
+0.09(+2.16%)
Jun 02, 2008
4.411
4.447
4.205
4.357
2,485,516
-0.02(-0.51%)
May 30, 2008
4.537
4.537
4.335
4.380
2,702,585
-0.14(-3.08%)
May 29, 2008
4.326
4.561
4.196
4.519
3,145,053
+0.25(+5.77%)
May 28, 2008
4.460
4.478
4.209
4.272
2,203,813
-0.03(-0.63%)
May 27, 2008
4.054
4.344
4.036
4.299
2,517,003
+0.35(+8.80%)
May 26, 2008
4.041
4.061
3.886
3.951
0
+0.00(+0.00%)
May 23, 2008
4.041
4.061
3.886
3.951
2,474,555
-0.20(-4.81%)
May 22, 2008
4.220
4.357
4.117
4.151
2,446,113
-0.05(-1.17%)
May 21, 2008
4.541
4.563
4.155
4.200
4,683,037
-0.42(-9.08%)
May 20, 2008
4.808
4.808
4.572
4.619
1,874,831
-0.22(-4.45%)
May 19, 2008
4.931
5.075
4.799
4.835
2,985,625
+0.04(+0.79%)
May 16, 2008
4.745
4.913
4.664
4.797
2,292,893
-0.04(-0.93%)
May 15, 2008
4.687
4.889
4.597
4.841
1,669,986
+0.10(+2.03%)
May 14, 2008
4.662
4.871
4.655
4.745
2,325,299
+0.10(+2.22%)
May 13, 2008
4.608
4.738
4.581
4.642
1,673,852
+0.06(+1.22%)
May 12, 2008
4.458
4.611
4.458
4.586
1,601,012
+0.17(+3.86%)
May 09, 2008
4.321
4.467
4.283
4.415
1,145,648
-0.02(-0.40%)
May 08, 2008
4.393
4.503
4.339
4.433
2,164,289
+0.03(+0.61%)
May 07, 2008
4.667
4.776
4.380
4.406
2,480,414
-0.24(-5.26%)
May 06, 2008
4.732
4.732
4.534
4.651
1,878,171
-0.16(-3.36%)
May 05, 2008
4.866
4.924
4.691
4.812
1,735,231
-0.09(-1.74%)
May 02, 2008
5.052
5.057
4.810
4.898
2,502,537
-0.11(-2.15%)
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
.