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
)
40.70
-0.28 (-0.68%)
Streaming Delayed Price
Updated: 12:38 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 (%)
Mar 31, 2004
5.393
5.651
5.368
5.530
1,634,806
+0.14(+2.54%)
Mar 30, 2004
5.404
5.465
5.315
5.393
1,773,046
-0.04(-0.74%)
Mar 29, 2004
5.393
5.476
5.393
5.434
2,201,146
+0.12(+2.19%)
Mar 26, 2004
5.203
5.431
5.178
5.317
1,064,898
+0.11(+2.20%)
Mar 25, 2004
5.079
5.207
5.075
5.203
2,942,740
+0.17(+3.43%)
Mar 24, 2004
5.113
5.144
5.001
5.030
1,371,257
-0.11(-2.05%)
Mar 23, 2004
5.191
5.294
5.135
5.135
4,428,157
+0.00(+0.00%)
Mar 22, 2004
5.263
5.263
5.102
5.135
1,722,209
-0.13(-2.55%)
Mar 19, 2004
5.283
5.303
5.232
5.270
695,216
-0.01(-0.21%)
Mar 18, 2004
5.407
5.427
5.216
5.281
1,216,516
-0.19(-3.52%)
Mar 17, 2004
5.326
5.490
5.252
5.474
2,001,812
+0.30(+5.81%)
Mar 16, 2004
5.317
5.355
5.158
5.173
1,474,268
-0.12(-2.25%)
Mar 15, 2004
5.516
5.566
5.236
5.292
1,957,664
-0.12(-2.16%)
Mar 12, 2004
5.252
5.434
5.252
5.409
1,810,505
+0.21(+4.10%)
Mar 11, 2004
5.467
5.467
5.196
5.196
1,663,346
-0.27(-4.96%)
Mar 10, 2004
5.499
5.651
5.451
5.467
1,099,235
+0.01(+0.25%)
Mar 09, 2004
5.678
5.678
5.395
5.454
2,332,698
-0.22(-3.95%)
Mar 08, 2004
5.738
5.853
5.673
5.678
978,386
-0.09(-1.63%)
Mar 05, 2004
5.774
5.819
5.721
5.772
470,909
-0.01(-0.23%)
Mar 04, 2004
5.741
5.830
5.732
5.786
874,037
+0.05(+0.86%)
Mar 03, 2004
5.741
5.774
5.664
5.736
1,258,880
-0.01(-0.16%)
Mar 02, 2004
5.891
5.913
5.745
5.745
1,101,911
-0.11(-1.84%)
Mar 01, 2004
5.759
5.875
5.754
5.853
1,439,485
+0.08(+1.40%)
Feb 27, 2004
5.830
5.864
5.718
5.772
868,685
-0.06(-1.00%)
Feb 26, 2004
5.922
5.922
5.795
5.830
2,353,657
-0.09(-1.52%)
Feb 25, 2004
5.853
5.952
5.821
5.920
463,774
+0.07(+1.15%)
Feb 24, 2004
5.862
5.931
5.801
5.853
604,690
-0.01(-0.11%)
Feb 23, 2004
5.981
5.981
5.830
5.860
886,969
-0.11(-1.77%)
Feb 20, 2004
5.965
6.014
5.844
5.965
703,689
+0.02(+0.34%)
Feb 19, 2004
6.115
6.156
5.943
5.945
468,234
-0.12(-1.96%)
Feb 18, 2004
6.189
6.209
6.055
6.064
701,905
-0.12(-1.92%)
Feb 17, 2004
6.032
6.200
6.023
6.182
640,811
+0.14(+2.30%)
Feb 13, 2004
6.133
6.156
5.943
6.043
639,474
-0.08(-1.28%)
Feb 12, 2004
6.111
6.182
6.095
6.122
538,692
+0.01(+0.18%)
Feb 11, 2004
5.958
6.122
5.958
6.111
582,840
+0.09(+1.41%)
Feb 10, 2004
6.077
6.156
5.949
6.026
714,391
-0.05(-0.85%)
Feb 09, 2004
6.185
6.185
6.048
6.077
671,135
-0.11(-1.74%)
Feb 06, 2004
5.996
6.196
5.978
6.185
614,501
+0.19(+3.14%)
Feb 05, 2004
5.974
6.091
5.945
5.996
1,064,452
+0.02(+0.41%)
Feb 04, 2004
6.088
6.115
5.960
5.972
820,970
-0.13(-2.10%)
Feb 03, 2004
6.149
6.189
6.100
6.100
938,697
-0.05(-0.77%)
Feb 02, 2004
6.301
6.306
6.124
6.147
1,155,869
-0.09(-1.40%)
Jan 30, 2004
6.413
6.413
6.140
6.234
1,337,811
-0.18(-2.87%)
Jan 29, 2004
6.111
6.418
6.111
6.418
3,373,069
+0.45(+7.55%)
Jan 28, 2004
6.418
6.418
5.808
5.967
2,457,114
-0.47(-7.31%)
Jan 27, 2004
6.481
6.512
6.436
6.438
754,525
-0.01(-0.10%)
Jan 26, 2004
6.436
6.445
6.337
6.445
614,055
-0.02(-0.28%)
Jan 23, 2004
6.483
6.514
6.335
6.463
583,285
-0.02(-0.31%)
Jan 22, 2004
6.508
6.564
6.380
6.483
963,670
+0.05(+0.80%)
Jan 21, 2004
6.239
6.443
6.167
6.431
735,796
+0.19(+3.09%)
Jan 20, 2004
6.324
6.324
6.126
6.239
956,535
-0.08(-1.24%)
Jan 16, 2004
6.286
6.317
6.203
6.317
904,360
+0.10(+1.59%)
Jan 15, 2004
6.384
6.391
6.111
6.218
1,429,229
-0.11(-1.74%)
Jan 14, 2004
6.200
6.366
6.144
6.328
1,440,823
+0.13(+2.06%)
Jan 13, 2004
6.241
6.241
6.133
6.200
732,674
+0.02(+0.25%)
Jan 12, 2004
6.207
6.263
6.149
6.185
646,609
-0.02(-0.33%)
Jan 09, 2004
6.301
6.319
6.205
6.205
731,337
-0.14(-2.23%)
Jan 08, 2004
6.407
6.425
6.313
6.346
1,171,031
-0.06(-0.88%)
Jan 07, 2004
6.550
6.557
6.404
6.402
856,645
-0.10(-1.48%)
Jan 06, 2004
6.189
6.526
6.167
6.499
1,100,127
+0.28(+4.47%)
Jan 05, 2004
6.279
6.310
6.178
6.221
800,903
-0.01(-0.22%)
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
.