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
)
40.33
-0.68 (-1.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 28, 2010
10.93
10.93
10.46
10.47
14,740,903
-0.45(-4.11%)
May 27, 2010
10.65
11.00
10.57
10.92
14,591,068
+0.44(+4.24%)
May 26, 2010
10.38
10.78
10.23
10.48
19,844,208
+0.17(+1.68%)
May 25, 2010
9.652
10.36
9.616
10.30
15,252,839
+0.36(+3.58%)
May 24, 2010
9.943
10.09
9.876
9.948
10,260,125
+0.00(+0.02%)
May 21, 2010
9.232
10.05
9.221
9.945
15,470,456
+0.45(+4.75%)
May 20, 2010
9.784
10.03
9.488
9.495
16,266,008
-0.69(-6.78%)
May 19, 2010
10.12
10.33
10.01
10.19
15,718,397
-0.02(-0.20%)
May 18, 2010
10.35
10.45
10.17
10.21
13,661,734
+0.01(+0.13%)
May 17, 2010
10.08
10.34
9.844
10.19
8,371,134
+0.14(+1.41%)
May 14, 2010
10.16
10.21
9.925
10.05
6,027,288
-0.18(-1.75%)
May 13, 2010
10.29
10.52
10.16
10.23
6,931,649
-0.10(-0.93%)
May 12, 2010
9.952
10.34
9.952
10.33
9,329,008
+0.39(+3.93%)
May 11, 2010
9.584
9.986
9.501
9.936
8,982,960
+0.19(+1.98%)
May 10, 2010
9.640
9.766
9.472
9.744
11,091,352
+0.54(+5.90%)
May 07, 2010
8.925
9.463
8.797
9.201
24,578,278
+0.31(+3.53%)
May 06, 2010
9.443
9.555
8.304
8.887
18,402,940
-0.61(-6.47%)
May 05, 2010
9.396
9.678
9.196
9.501
14,150,482
-0.03(-0.35%)
May 04, 2010
10.08
10.08
9.394
9.535
14,084,483
-0.60(-5.93%)
May 03, 2010
9.710
10.33
9.656
10.14
25,892,902
+0.85(+9.15%)
Apr 30, 2010
9.463
9.584
9.284
9.286
10,470,607
-0.14(-1.45%)
Apr 29, 2010
9.562
9.629
9.369
9.423
8,305,136
-0.05(-0.52%)
Apr 28, 2010
9.517
9.582
9.291
9.472
13,932,864
+0.03(+0.36%)
Apr 27, 2010
9.966
10.25
9.389
9.439
13,083,800
-0.63(-6.22%)
Apr 26, 2010
9.912
10.09
9.820
10.06
10,707,846
+0.24(+2.49%)
Apr 23, 2010
9.584
9.921
9.542
9.820
12,470,190
+0.40(+4.24%)
Apr 22, 2010
9.149
9.546
9.057
9.421
11,965,389
+0.20(+2.19%)
Apr 21, 2010
9.418
9.546
8.997
9.219
13,033,855
-0.21(-2.21%)
Apr 20, 2010
9.450
9.526
9.205
9.427
7,101,105
+0.04(+0.38%)
Apr 19, 2010
9.351
9.672
9.291
9.391
8,806,369
-0.27(-2.81%)
Apr 16, 2010
10.11
10.15
9.499
9.663
14,211,129
-0.44(-4.37%)
Apr 15, 2010
9.939
10.19
9.903
10.10
10,024,670
+0.20(+2.02%)
Apr 14, 2010
9.831
9.952
9.788
9.905
9,614,408
+0.13(+1.33%)
Apr 13, 2010
9.701
9.858
9.611
9.775
13,023,152
+0.04(+0.39%)
Apr 12, 2010
9.508
9.802
9.495
9.737
9,914,077
+0.28(+2.99%)
Apr 09, 2010
9.443
9.463
9.232
9.454
5,101,522
+0.09(+0.91%)
Apr 08, 2010
8.970
9.584
8.970
9.369
16,956,318
+0.39(+4.35%)
Apr 07, 2010
9.190
9.190
8.943
8.979
8,693,993
-0.21(-2.29%)
Apr 06, 2010
9.138
9.315
9.138
9.190
5,390,490
-0.03(-0.29%)
Apr 05, 2010
9.190
9.221
9.062
9.217
6,004,099
+0.05(+0.51%)
Apr 01, 2010
9.326
9.391
9.129
9.169
8,242,704
-0.08(-0.82%)
Mar 31, 2010
9.167
9.418
9.156
9.246
9,250,523
+0.02(+0.27%)
Mar 30, 2010
9.239
9.331
9.138
9.221
4,586,019
-0.00(-0.05%)
Mar 29, 2010
9.275
9.400
9.199
9.226
4,505,750
-0.04(-0.46%)
Mar 26, 2010
9.275
9.551
9.221
9.268
6,533,873
+0.05(+0.51%)
Mar 25, 2010
9.264
9.506
9.217
9.221
8,520,969
+0.01(+0.12%)
Mar 24, 2010
9.311
9.414
9.140
9.210
7,168,887
-0.18(-1.91%)
Mar 23, 2010
9.304
9.416
9.178
9.389
6,990,512
+0.13(+1.40%)
Mar 22, 2010
8.927
9.291
8.858
9.259
8,417,512
+0.25(+2.79%)
Mar 19, 2010
9.008
9.089
8.802
9.008
14,057,727
-0.05(-0.59%)
Mar 18, 2010
9.226
9.284
9.062
9.062
5,980,910
-0.14(-1.49%)
Mar 17, 2010
9.069
9.246
8.965
9.199
10,063,912
+0.16(+1.74%)
Mar 16, 2010
9.143
9.174
9.001
9.042
10,941,517
-0.11(-1.15%)
Mar 15, 2010
9.030
9.230
9.028
9.147
11,911,876
+0.05(+0.57%)
Mar 12, 2010
9.026
9.113
8.923
9.095
11,396,373
+0.04(+0.45%)
Mar 11, 2010
8.947
9.075
8.914
9.055
15,680,938
+0.06(+0.70%)
Mar 10, 2010
8.503
9.055
8.503
8.992
24,535,468
+0.48(+5.64%)
Mar 09, 2010
8.095
8.515
8.095
8.512
20,163,500
+0.42(+5.15%)
Mar 08, 2010
8.297
8.425
8.064
8.095
9,056,094
-0.24(-2.83%)
Mar 05, 2010
8.201
8.335
8.129
8.331
12,118,791
+0.21(+2.54%)
Mar 04, 2010
8.198
8.257
8.008
8.124
5,977,343
-0.09(-1.07%)
Mar 03, 2010
8.174
8.275
8.071
8.212
6,164,637
+0.08(+0.99%)
Mar 02, 2010
8.398
8.459
8.120
8.131
12,946,451
-0.20(-2.45%)
Mar 01, 2010
7.898
8.409
7.896
8.335
18,872,066
+0.49(+6.20%)
Feb 26, 2010
7.786
7.876
7.719
7.849
8,649,399
+0.09(+1.10%)
Feb 25, 2010
7.642
7.790
7.633
7.763
7,481,043
-0.07(-0.94%)
Feb 24, 2010
7.828
7.916
7.781
7.837
6,241,338
+0.01(+0.09%)
Feb 23, 2010
7.952
8.053
7.788
7.831
7,288,399
-0.14(-1.72%)
Feb 22, 2010
8.192
8.338
7.954
7.967
10,260,125
-0.22(-2.63%)
Feb 19, 2010
7.965
8.263
7.929
8.183
14,949,601
+0.21(+2.62%)
Feb 18, 2010
7.694
7.981
7.674
7.974
10,593,686
+0.29(+3.82%)
Feb 17, 2010
7.680
7.737
7.591
7.680
7,991,196
+0.05(+0.71%)
Feb 16, 2010
7.438
7.680
7.398
7.627
8,544,158
+0.28(+3.85%)
Feb 12, 2010
7.216
7.360
7.048
7.344
10,377,852
+0.09(+1.30%)
Feb 11, 2010
7.131
7.322
7.086
7.250
15,943,149
+0.13(+1.79%)
Feb 10, 2010
7.434
7.449
7.084
7.122
11,847,661
-0.36(-4.82%)
Feb 09, 2010
7.378
7.557
7.349
7.483
10,543,741
+0.22(+3.03%)
Feb 08, 2010
7.192
7.380
7.149
7.263
9,653,650
+0.05(+0.72%)
Feb 05, 2010
7.153
7.252
7.066
7.212
13,431,631
+0.04(+0.50%)
Feb 04, 2010
7.207
7.304
7.095
7.176
25,350,642
-0.28(-3.79%)
Feb 03, 2010
7.436
7.526
7.331
7.458
13,736,652
+0.00(+0.03%)
Feb 02, 2010
7.198
7.456
7.185
7.456
12,735,969
+0.29(+4.00%)
Feb 01, 2010
7.035
7.178
7.005
7.169
8,280,163
+0.14(+2.01%)
Jan 29, 2010
7.353
7.398
7.005
7.028
15,085,166
-0.28(-3.84%)
Jan 28, 2010
7.974
8.073
7.306
7.308
32,820,984
-0.88(-10.71%)
Jan 27, 2010
7.929
8.223
7.835
8.185
9,591,219
+0.23(+2.87%)
Jan 26, 2010
8.140
8.203
7.950
7.956
7,473,908
-0.23(-2.82%)
Jan 25, 2010
8.131
8.252
8.109
8.187
5,809,671
+0.10(+1.28%)
Jan 22, 2010
8.349
8.425
8.057
8.084
7,145,699
-0.26(-3.17%)
Jan 21, 2010
8.342
8.510
8.261
8.349
10,996,813
+0.05(+0.62%)
Jan 20, 2010
8.241
8.342
8.091
8.297
8,995,447
-0.04(-0.46%)
Jan 19, 2010
8.115
8.342
8.071
8.335
7,743,255
+0.25(+3.08%)
Jan 15, 2010
8.237
8.248
7.994
8.086
10,937,949
-0.30(-3.58%)
Jan 14, 2010
8.385
8.470
8.344
8.387
4,586,019
+0.01(+0.16%)
Jan 13, 2010
8.147
8.432
8.062
8.373
6,430,415
+0.28(+3.41%)
Jan 12, 2010
7.871
8.118
7.851
8.098
8,324,757
+0.18(+2.24%)
Jan 11, 2010
8.035
8.062
7.815
7.920
10,363,582
-0.05(-0.62%)
Jan 08, 2010
8.124
8.266
7.902
7.970
10,959,354
-0.16(-1.99%)
Jan 07, 2010
8.196
8.450
8.109
8.131
12,875,101
-0.04(-0.52%)
Jan 06, 2010
8.129
8.329
8.118
8.174
13,351,362
-0.07(-0.90%)
Jan 05, 2010
7.795
8.284
7.795
8.248
13,613,573
+0.43(+5.48%)
Jan 04, 2010
7.808
7.911
7.714
7.819
8,037,573
+0.07(+0.90%)
Dec 31, 2009
7.855
7.925
7.748
7.750
6,653,384
-0.13(-1.59%)
Dec 30, 2009
7.797
7.945
7.754
7.876
3,792,250
+0.01(+0.14%)
Dec 29, 2009
7.920
7.920
7.781
7.864
4,648,450
-0.00(-0.06%)
Dec 28, 2009
8.055
8.055
7.804
7.869
6,294,850
-0.22(-2.72%)
Dec 24, 2009
8.098
8.181
7.999
8.089
1,865,801
-0.02(-0.19%)
Dec 23, 2009
8.066
8.169
7.893
8.104
5,149,683
+0.07(+0.87%)
Dec 22, 2009
7.757
8.057
7.757
8.035
8,979,393
+0.27(+3.52%)
Dec 21, 2009
7.669
7.811
7.649
7.761
5,247,790
+0.13(+1.64%)
Dec 18, 2009
7.757
7.757
7.492
7.636
15,591,751
-0.06(-0.73%)
Dec 17, 2009
7.667
7.750
7.562
7.692
6,095,070
-0.06(-0.78%)
Dec 16, 2009
7.703
7.793
7.620
7.752
5,294,167
+0.14(+1.89%)
Dec 15, 2009
7.680
7.813
7.577
7.609
11,187,674
-0.15(-1.91%)
Dec 14, 2009
7.761
7.840
7.658
7.757
9,407,493
-0.01(-0.17%)
Dec 11, 2009
7.288
7.799
7.279
7.770
15,764,775
+0.50(+6.81%)
Dec 10, 2009
7.333
7.398
7.268
7.275
9,098,904
-0.09(-1.25%)
Dec 09, 2009
7.333
7.378
7.210
7.367
4,901,742
+0.03(+0.43%)
Dec 08, 2009
7.281
7.411
7.120
7.335
11,813,770
+0.03(+0.46%)
Dec 07, 2009
7.153
7.389
7.124
7.301
8,710,047
+0.12(+1.69%)
Dec 04, 2009
6.896
7.218
6.889
7.180
9,418,195
+0.39(+5.78%)
Dec 03, 2009
6.817
6.862
6.730
6.788
10,959,354
+0.02(+0.30%)
Dec 02, 2009
6.750
6.848
6.609
6.768
15,598,886
-0.16(-2.33%)
Dec 01, 2009
6.736
6.952
6.725
6.929
10,031,805
+0.22(+3.34%)
Nov 30, 2009
6.633
6.727
6.535
6.705
11,118,108
+0.10(+1.56%)
Nov 27, 2009
6.413
6.694
6.398
6.602
3,128,696
-0.01(-0.14%)
Nov 25, 2009
6.597
6.653
6.528
6.611
4,603,856
+0.04(+0.61%)
Nov 24, 2009
6.635
6.669
6.517
6.570
4,801,852
-0.08(-1.21%)
Nov 23, 2009
6.647
6.723
6.604
6.651
5,800,752
+0.09(+1.30%)
Nov 20, 2009
6.445
6.591
6.418
6.566
4,398,725
+0.06(+0.86%)
Nov 19, 2009
6.528
6.544
6.366
6.510
6,813,921
-0.08(-1.26%)
Nov 18, 2009
6.656
6.671
6.530
6.593
8,604,806
-0.04(-0.64%)
Nov 17, 2009
6.606
6.698
6.570
6.635
4,450,454
+0.02(+0.37%)
Nov 16, 2009
6.548
6.721
6.519
6.611
6,660,519
+0.14(+2.18%)
Nov 13, 2009
6.418
6.597
6.398
6.470
7,215,265
+0.10(+1.62%)
Nov 12, 2009
6.564
6.624
6.351
6.366
7,031,539
-0.23(-3.44%)
Nov 11, 2009
6.434
6.613
6.402
6.593
8,779,613
+0.20(+3.09%)
Nov 10, 2009
6.317
6.452
6.295
6.396
10,582,983
+0.07(+1.17%)
Nov 09, 2009
6.212
6.371
6.142
6.322
11,000,381
+0.16(+2.55%)
Nov 06, 2009
5.920
6.207
5.893
6.165
8,369,351
+0.22(+3.62%)
Nov 05, 2009
5.763
5.952
5.682
5.949
9,625,110
+0.25(+4.33%)
Nov 04, 2009
5.839
5.900
5.651
5.703
11,549,775
-0.11(-1.81%)
Nov 03, 2009
5.689
5.864
5.649
5.808
12,300,734
+0.06(+0.97%)
Nov 02, 2009
5.786
5.855
5.586
5.752
14,232,534
-0.02(-0.27%)
Oct 30, 2009
5.754
5.855
5.644
5.768
13,863,298
-0.03(-0.50%)
Oct 29, 2009
5.808
5.940
5.732
5.797
11,465,939
+0.04(+0.78%)
Oct 28, 2009
6.023
6.066
5.741
5.752
12,061,711
-0.28(-4.58%)
Oct 27, 2009
5.958
6.124
5.886
6.028
9,773,161
+0.08(+1.32%)
Oct 26, 2009
6.030
6.093
5.875
5.949
15,045,924
-0.10(-1.70%)
Oct 23, 2009
6.001
6.138
5.956
6.052
13,040,990
+0.05(+0.86%)
Oct 22, 2009
6.191
6.306
5.732
6.001
19,837,074
-0.19(-3.04%)
Oct 21, 2009
6.333
6.501
6.066
6.189
20,332,956
-0.20(-3.19%)
Oct 20, 2009
6.281
6.436
6.216
6.393
11,248,322
+0.14(+2.22%)
Oct 19, 2009
6.227
6.274
6.171
6.254
8,321,189
+0.10(+1.64%)
Oct 16, 2009
6.288
6.288
6.084
6.153
5,237,087
-0.11(-1.68%)
Oct 15, 2009
6.387
6.458
6.203
6.259
6,052,260
-0.21(-3.26%)
Oct 14, 2009
6.308
6.483
6.196
6.470
9,593,003
+0.24(+3.89%)
Oct 13, 2009
6.187
6.279
6.068
6.227
5,192,493
-0.01(-0.11%)
Oct 12, 2009
6.223
6.306
6.122
6.234
7,382,937
+0.01(+0.22%)
Oct 09, 2009
6.100
6.232
5.943
6.221
6,760,409
+0.09(+1.50%)
Oct 08, 2009
5.983
6.207
5.898
6.129
9,050,743
+0.20(+3.44%)
Oct 07, 2009
6.021
6.106
5.909
5.925
6,184,258
-0.11(-1.78%)
Oct 06, 2009
5.947
6.046
5.882
6.032
8,520,969
+0.11(+1.93%)
Oct 05, 2009
5.833
6.026
5.727
5.918
5,401,192
+0.13(+2.25%)
Oct 02, 2009
5.651
5.886
5.651
5.788
6,897,758
+0.08(+1.33%)
Oct 01, 2009
5.999
5.999
5.705
5.712
8,438,917
-0.30(-4.93%)
Sep 30, 2009
6.212
6.218
5.943
6.008
9,924,780
-0.15(-2.48%)
Sep 29, 2009
6.019
6.209
6.012
6.160
7,987,628
+0.15(+2.50%)
Sep 28, 2009
6.100
6.245
5.972
6.010
8,610,157
-0.04(-0.74%)
Sep 25, 2009
5.994
6.171
5.909
6.055
10,495,580
+0.19(+3.17%)
Sep 24, 2009
6.005
6.012
5.747
5.869
8,854,531
-0.11(-1.91%)
Sep 23, 2009
6.140
6.165
5.902
5.983
8,232,002
-0.12(-1.91%)
Sep 22, 2009
6.120
6.277
6.032
6.100
11,421,345
+0.04(+0.74%)
Sep 21, 2009
5.839
6.100
5.839
6.055
10,574,065
+0.13(+2.12%)
Sep 18, 2009
6.008
6.014
5.738
5.929
9,848,079
-0.05(-0.90%)
Sep 17, 2009
6.140
6.160
5.920
5.983
7,029,755
-0.11(-1.77%)
Sep 16, 2009
6.147
6.212
5.913
6.091
8,388,972
-0.02(-0.33%)
Sep 15, 2009
5.891
6.185
5.864
6.111
8,264,109
+0.23(+3.93%)
Sep 14, 2009
5.895
5.965
5.752
5.880
8,419,296
-0.08(-1.32%)
Sep 11, 2009
6.032
6.133
5.922
5.958
8,733,236
-0.08(-1.37%)
Sep 10, 2009
5.801
6.046
5.649
6.041
17,714,412
+0.29(+5.03%)
Sep 09, 2009
5.570
5.808
5.521
5.752
7,270,561
+0.20(+3.55%)
Sep 08, 2009
5.512
5.593
5.398
5.555
7,270,561
+0.05(+0.86%)
Sep 04, 2009
5.310
5.557
5.292
5.508
6,325,174
+0.21(+3.98%)
Sep 03, 2009
5.149
5.353
5.099
5.297
6,648,033
+0.13(+2.43%)
Sep 02, 2009
5.122
5.220
5.030
5.171
10,488,445
-0.02(-0.35%)
Sep 01, 2009
5.577
5.678
5.169
5.189
15,689,857
-0.47(-8.28%)
Aug 31, 2009
5.723
5.752
5.640
5.658
7,896,657
-0.13(-2.32%)
Aug 28, 2009
5.860
5.960
5.741
5.792
5,954,154
+0.00(+0.00%)
Aug 27, 2009
5.983
6.012
5.730
5.792
8,264,109
-0.19(-3.11%)
Aug 26, 2009
5.918
6.088
5.808
5.978
13,863,298
+0.04(+0.64%)
Aug 25, 2009
5.294
5.963
5.294
5.940
24,940,380
+0.70(+13.40%)
Aug 24, 2009
5.220
5.438
5.191
5.238
7,827,091
+0.05(+0.91%)
Aug 21, 2009
5.126
5.205
5.043
5.191
6,594,520
+0.13(+2.57%)
Aug 20, 2009
5.003
5.124
4.989
5.061
4,659,152
+0.00(+0.09%)
Aug 19, 2009
5.048
5.151
5.028
5.057
6,608,790
-0.08(-1.61%)
Aug 18, 2009
5.081
5.176
5.016
5.140
5,181,791
+0.12(+2.32%)
Aug 17, 2009
5.057
5.104
4.981
5.023
5,279,897
-0.14(-2.69%)
Aug 14, 2009
5.173
5.178
4.998
5.162
6,180,690
-0.02(-0.43%)
Aug 13, 2009
5.254
5.310
5.090
5.185
6,030,855
-0.07(-1.32%)
Aug 12, 2009
5.079
5.368
5.059
5.254
8,224,867
+0.20(+3.95%)
Aug 11, 2009
5.070
5.144
4.967
5.055
4,892,824
-0.05(-0.97%)
Aug 10, 2009
5.155
5.198
5.034
5.104
4,901,742
-0.09(-1.81%)
Aug 07, 2009
5.151
5.283
5.037
5.198
10,754,223
+0.15(+2.89%)
Aug 06, 2009
5.384
5.404
5.032
5.052
17,027,668
-0.41(-7.51%)
Aug 05, 2009
5.420
5.516
5.292
5.463
7,513,151
+0.11(+2.14%)
Aug 04, 2009
5.263
5.434
5.189
5.348
5,818,589
+0.13(+2.40%)
Aug 03, 2009
5.191
5.270
5.140
5.223
8,130,328
+0.05(+1.00%)
Jul 31, 2009
5.111
5.265
5.106
5.171
8,051,843
+0.02(+0.35%)
Jul 30, 2009
5.205
5.270
5.070
5.153
8,761,776
+0.01(+0.13%)
Jul 29, 2009
5.039
5.162
4.998
5.146
8,706,479
+0.04(+0.83%)
Jul 28, 2009
4.978
5.207
4.978
5.104
5,766,861
+0.07(+1.29%)
Jul 27, 2009
5.032
5.129
4.936
5.039
6,792,516
-0.04(-0.84%)
Jul 24, 2009
4.884
5.104
4.884
5.081
8,135,679
+0.14(+2.91%)
Jul 23, 2009
4.886
5.039
4.687
4.938
13,431,631
+0.29(+6.17%)
Jul 22, 2009
4.611
4.864
4.566
4.651
7,859,198
-0.00(-0.05%)
Jul 21, 2009
4.951
4.951
4.512
4.653
11,699,610
-0.29(-5.81%)
Jul 20, 2009
4.783
4.989
4.685
4.940
9,088,202
+0.20(+4.21%)
Jul 17, 2009
4.794
4.812
4.678
4.741
5,679,457
-0.04(-0.84%)
Jul 16, 2009
4.830
4.844
4.628
4.781
6,701,545
-0.04(-0.79%)
Jul 15, 2009
4.741
4.846
4.649
4.819
12,266,843
+0.17(+3.67%)
Jul 14, 2009
4.653
4.752
4.608
4.649
12,859,047
-0.01(-0.14%)
Jul 13, 2009
4.586
4.685
4.436
4.655
9,491,329
+0.09(+2.06%)
Jul 10, 2009
4.216
4.604
4.216
4.561
17,015,182
+0.35(+8.19%)
Jul 09, 2009
4.294
4.294
4.202
4.216
5,711,564
-0.04(-0.84%)
Jul 08, 2009
4.229
4.299
4.164
4.252
9,170,254
+0.05(+1.28%)
Jul 07, 2009
4.205
4.243
4.070
4.198
8,597,671
-0.03(-0.64%)
Jul 06, 2009
4.133
4.261
4.128
4.225
8,146,382
+0.11(+2.67%)
Jul 02, 2009
4.106
4.171
4.021
4.115
6,519,603
-0.08(-1.87%)
Jul 01, 2009
4.070
4.214
4.070
4.193
10,317,205
+0.10(+2.41%)
Jun 30, 2009
4.131
4.131
4.007
4.095
6,894,190
-0.04(-0.87%)
Jun 29, 2009
4.025
4.178
3.985
4.131
10,886,221
+0.11(+2.62%)
Jun 26, 2009
4.005
4.052
3.958
4.025
9,666,136
+0.02(+0.39%)
Jun 25, 2009
3.729
4.019
3.729
4.010
17,145,396
+0.26(+7.07%)
Jun 24, 2009
3.736
3.886
3.664
3.745
11,432,048
+0.04(+1.15%)
Jun 23, 2009
3.808
3.830
3.604
3.702
12,785,914
-0.11(-2.88%)
Jun 22, 2009
3.938
3.971
3.812
3.812
11,979,659
-0.19(-4.82%)
Jun 19, 2009
4.108
4.115
3.962
4.005
13,840,109
-0.05(-1.16%)
Jun 18, 2009
3.897
4.101
3.761
4.052
17,832,140
+0.19(+5.00%)
Jun 17, 2009
3.772
3.915
3.718
3.859
14,671,336
+0.13(+3.55%)
Jun 16, 2009
3.700
3.848
3.700
3.727
15,757,640
+0.07(+1.96%)
Jun 15, 2009
3.574
3.689
3.548
3.655
12,983,910
-0.02(-0.49%)
Jun 12, 2009
3.507
3.696
3.487
3.673
13,057,043
+0.17(+5.00%)
Jun 11, 2009
3.514
3.608
3.449
3.498
13,297,850
-0.02(-0.57%)
Jun 10, 2009
3.610
3.635
3.465
3.518
13,907,892
-0.07(-1.88%)
Jun 09, 2009
3.552
3.622
3.467
3.586
11,378,535
+0.04(+1.01%)
Jun 08, 2009
3.552
3.583
3.469
3.550
17,459,336
-0.02(-0.50%)
Jun 05, 2009
3.579
3.604
3.453
3.568
12,728,834
+0.05(+1.47%)
Jun 04, 2009
3.628
3.648
3.456
3.516
12,491,595
-0.11(-3.09%)
Jun 03, 2009
3.597
3.666
3.543
3.628
15,950,284
-0.02(-0.49%)
Jun 02, 2009
3.574
3.788
3.561
3.646
18,222,780
+0.09(+2.59%)
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
.