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
)
43.29
+0.01 (+0.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
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%)
May 01, 2002
6.869
6.907
6.774
6.902
868,239
+0.03(+0.49%)
Apr 30, 2002
6.766
6.907
6.707
6.869
550,286
+0.10(+1.52%)
Apr 29, 2002
6.929
7.005
6.732
6.766
394,654
-0.14(-2.05%)
Apr 26, 2002
6.851
7.019
6.851
6.907
461,545
+0.01(+0.16%)
Apr 25, 2002
6.961
6.974
6.826
6.896
638,136
-0.07(-0.93%)
Apr 24, 2002
7.064
7.109
6.940
6.961
2,943,186
+0.04(+0.62%)
Apr 23, 2002
6.940
7.030
6.750
6.918
798,227
-0.03(-0.48%)
Apr 22, 2002
7.010
7.017
6.891
6.952
780,836
-0.06(-0.83%)
Apr 19, 2002
6.985
7.064
6.952
7.010
495,436
+0.08(+1.16%)
Apr 18, 2002
7.109
7.131
6.770
6.929
688,081
-0.15(-2.06%)
Apr 17, 2002
7.210
7.236
7.064
7.075
493,652
-0.11(-1.56%)
Apr 16, 2002
7.041
7.221
7.041
7.187
725,985
+0.15(+2.10%)
Apr 15, 2002
7.306
7.367
7.012
7.039
578,380
-0.21(-2.91%)
Apr 12, 2002
7.053
7.250
7.053
7.250
1,404,256
+0.25(+3.62%)
Apr 11, 2002
7.196
7.252
6.997
6.997
546,273
-0.18(-2.50%)
Apr 10, 2002
6.974
7.187
6.974
7.176
634,568
+0.20(+2.93%)
Apr 09, 2002
7.019
7.064
6.952
6.972
602,907
+0.04(+0.55%)
Apr 08, 2002
6.806
6.963
6.772
6.934
709,486
-0.04(-0.58%)
Apr 05, 2002
6.940
7.120
6.896
6.974
786,633
+0.03(+0.48%)
Apr 04, 2002
6.862
6.997
6.860
6.940
3,076,967
+0.08(+1.14%)
Apr 03, 2002
7.019
7.131
6.837
6.862
888,307
-0.06(-0.81%)
Apr 02, 2002
7.165
7.198
6.918
6.918
875,374
-0.39(-5.37%)
Apr 01, 2002
7.445
7.452
7.221
7.310
626,095
-0.15(-2.07%)
Mar 29, 2002
7.373
7.517
7.351
7.465
593,988
+0.00(+0.00%)
Mar 28, 2002
7.373
7.517
7.351
7.465
593,988
+0.08(+1.03%)
Mar 27, 2002
7.355
7.532
7.259
7.389
1,399,351
-0.01(-0.15%)
Mar 26, 2002
7.037
7.411
7.037
7.400
865,118
+0.36(+5.16%)
Mar 25, 2002
7.299
7.310
7.019
7.037
1,813,181
-0.26(-3.59%)
Mar 22, 2002
7.131
7.384
7.079
7.299
950,738
+0.17(+2.36%)
Mar 21, 2002
7.277
7.333
7.044
7.131
1,523,767
-0.13(-1.85%)
Mar 20, 2002
7.322
7.342
7.178
7.266
1,264,232
-0.10(-1.37%)
Mar 19, 2002
7.564
7.580
7.344
7.367
1,927,786
-0.20(-2.61%)
Mar 18, 2002
7.557
7.602
7.497
7.564
785,741
+0.07(+0.99%)
Mar 15, 2002
7.405
7.555
7.405
7.490
713,499
+0.07(+0.91%)
Mar 14, 2002
7.400
7.467
7.306
7.423
853,523
+0.02(+0.21%)
Mar 13, 2002
7.490
7.499
7.367
7.407
178,374
-0.08(-1.11%)
Mar 12, 2002
7.434
7.508
7.378
7.490
688,973
-0.04(-0.60%)
Mar 11, 2002
7.456
7.566
7.315
7.535
925,765
+0.09(+1.17%)
Mar 08, 2002
7.322
7.512
7.306
7.447
638,582
+0.18(+2.50%)
Mar 07, 2002
7.454
7.454
7.243
7.266
784,403
-0.19(-2.56%)
Mar 06, 2002
7.109
7.479
7.109
7.456
737,580
+0.39(+5.56%)
Mar 05, 2002
7.434
7.461
7.064
7.064
1,458,660
-0.44(-5.83%)
Mar 04, 2002
7.232
7.512
7.192
7.501
1,810,505
+0.30(+4.17%)
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
.