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 (%)
Dec 31, 2003
6.212
6.261
6.120
6.120
695,662
-0.06(-1.02%)
Dec 30, 2003
6.265
6.265
6.167
6.182
399,113
-0.08(-1.32%)
Dec 29, 2003
6.234
6.297
6.200
6.265
554,300
+0.07(+1.05%)
Dec 26, 2003
6.200
6.245
6.200
6.200
162,767
-0.03(-0.47%)
Dec 24, 2003
6.223
6.241
6.144
6.230
581,948
+0.05(+0.87%)
Dec 23, 2003
6.108
6.176
6.097
6.176
643,933
+0.07(+1.10%)
Dec 22, 2003
6.055
6.108
5.992
6.108
724,648
+0.00(+0.04%)
Dec 19, 2003
6.122
6.149
6.055
6.106
836,132
+0.01(+0.11%)
Dec 18, 2003
5.963
6.113
5.940
6.100
1,175,936
+0.16(+2.68%)
Dec 17, 2003
5.990
5.994
5.873
5.940
1,649,076
-0.05(-0.79%)
Dec 16, 2003
5.871
5.999
5.774
5.987
2,283,198
+0.17(+2.97%)
Dec 15, 2003
6.066
6.077
5.815
5.815
1,054,641
-0.16(-2.70%)
Dec 12, 2003
5.949
6.088
5.907
5.976
862,888
+0.04(+0.64%)
Dec 11, 2003
5.606
5.938
5.606
5.938
1,260,664
+0.34(+6.13%)
Dec 10, 2003
5.774
5.774
5.557
5.595
1,055,979
-0.12(-2.16%)
Dec 09, 2003
5.797
5.810
5.725
5.718
1,292,326
-0.03(-0.51%)
Dec 08, 2003
5.826
5.828
5.658
5.747
1,304,812
+0.04(+0.63%)
Dec 05, 2003
5.920
5.920
5.566
5.712
1,669,589
-0.21(-3.52%)
Dec 04, 2003
6.055
6.055
5.768
5.920
937,806
-0.10(-1.68%)
Dec 03, 2003
6.248
6.248
5.999
6.021
1,542,497
-0.24(-3.76%)
Dec 02, 2003
6.461
6.461
6.250
6.256
731,337
-0.26(-3.96%)
Dec 01, 2003
6.526
6.537
6.438
6.514
978,832
+0.07(+1.01%)
Nov 28, 2003
6.447
6.508
6.431
6.449
273,805
-0.01(-0.21%)
Nov 26, 2003
6.523
6.523
6.283
6.463
666,676
-0.02(-0.24%)
Nov 25, 2003
6.470
6.483
6.429
6.478
564,556
+0.09(+1.40%)
Nov 24, 2003
6.158
6.389
6.156
6.389
1,913,070
+0.24(+3.83%)
Nov 21, 2003
6.034
6.156
5.992
6.153
2,730,919
+0.17(+2.93%)
Nov 20, 2003
5.853
6.010
5.817
5.978
962,332
+0.06(+0.98%)
Nov 19, 2003
5.943
5.987
5.862
5.920
959,657
-0.02(-0.38%)
Nov 18, 2003
6.043
6.043
5.904
5.943
736,242
-0.09(-1.49%)
Nov 17, 2003
6.142
6.142
6.008
6.032
972,143
-0.14(-2.32%)
Nov 14, 2003
6.225
6.277
6.156
6.176
687,189
-0.06(-0.94%)
Nov 13, 2003
6.265
6.290
6.225
6.234
1,036,358
-0.07(-1.03%)
Nov 12, 2003
6.162
6.310
6.162
6.299
985,521
+0.09(+1.37%)
Nov 11, 2003
6.252
6.252
6.196
6.214
1,176,382
-0.04(-0.61%)
Nov 10, 2003
6.378
6.387
6.252
6.252
1,777,506
-0.13(-1.97%)
Nov 07, 2003
6.454
6.454
6.371
6.378
870,023
-0.03(-0.49%)
Nov 06, 2003
6.313
6.409
6.270
6.409
881,618
+0.09(+1.49%)
Nov 05, 2003
6.313
6.335
6.243
6.315
647,055
+0.00(+0.04%)
Nov 04, 2003
6.304
6.366
6.286
6.313
1,494,362
-0.05(-0.85%)
Nov 03, 2003
6.411
6.413
6.357
6.366
1,257,097
-0.09(-1.39%)
Oct 31, 2003
6.570
6.584
6.449
6.456
1,133,572
-0.14(-2.14%)
Oct 30, 2003
6.604
6.604
6.523
6.597
697,891
+0.02(+0.24%)
Oct 29, 2003
6.519
6.644
6.519
6.582
1,450,188
+0.07(+1.00%)
Oct 28, 2003
6.402
6.508
6.402
6.517
1,124,653
+0.17(+2.69%)
Oct 27, 2003
6.212
6.371
6.200
6.346
1,149,626
+0.24(+3.85%)
Oct 24, 2003
6.122
6.133
6.059
6.111
1,529,118
-0.09(-1.45%)
Oct 23, 2003
6.380
6.402
6.178
6.200
2,539,166
-0.25(-3.83%)
Oct 22, 2003
6.615
6.615
6.279
6.447
2,762,135
-0.48(-6.96%)
Oct 21, 2003
7.064
7.118
6.898
6.929
2,537,383
+0.00(+0.00%)
Oct 20, 2003
6.748
6.929
6.743
6.929
714,837
+0.18(+2.73%)
Oct 17, 2003
6.920
6.927
6.734
6.745
1,046,614
-0.20(-2.87%)
Oct 16, 2003
6.952
6.963
6.931
6.945
779,052
-0.00(-0.06%)
Oct 15, 2003
7.017
7.028
6.923
6.949
813,389
-0.06(-0.83%)
Oct 14, 2003
7.039
7.093
7.008
7.008
1,236,138
-0.09(-1.33%)
Oct 13, 2003
6.898
7.109
6.898
7.102
973,035
+0.20(+2.93%)
Oct 10, 2003
6.940
7.059
6.893
6.900
2,458,006
-0.19(-2.63%)
Oct 09, 2003
6.963
7.131
6.940
7.086
3,884,559
+0.24(+3.50%)
Oct 08, 2003
6.783
6.855
6.761
6.846
1,666,913
+0.02(+0.30%)
Oct 07, 2003
6.783
6.826
6.714
6.826
5,002,970
+0.04(+0.63%)
Oct 06, 2003
6.665
6.783
6.660
6.783
1,372,149
+0.12(+1.78%)
Oct 03, 2003
6.552
6.694
6.530
6.665
1,065,790
+0.22(+3.41%)
Oct 02, 2003
6.416
6.492
6.396
6.445
650,622
-0.00(-0.07%)
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
.