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 (%)
Jul 31, 2002
5.297
5.438
5.180
5.270
856,199
-0.03(-0.51%)
Jul 30, 2002
5.373
5.595
5.261
5.297
1,253,083
-0.08(-1.42%)
Jul 29, 2002
4.967
5.393
4.965
5.373
949,846
+0.44(+8.91%)
Jul 26, 2002
4.821
4.981
4.765
4.933
676,932
+0.13(+2.80%)
Jul 25, 2002
4.767
4.837
4.597
4.799
1,158,991
+0.04(+0.75%)
Jul 24, 2002
4.622
4.817
4.485
4.763
1,694,115
+0.14(+3.06%)
Jul 23, 2002
4.514
4.655
4.507
4.622
2,020,541
+0.22(+4.89%)
Jul 22, 2002
4.463
4.557
4.373
4.406
882,955
-0.17(-3.68%)
Jul 19, 2002
4.765
4.765
4.487
4.575
692,540
-0.27(-5.64%)
Jul 17, 2002
4.933
5.052
4.696
4.848
724,202
-0.08(-1.55%)
Jul 12, 2002
4.978
5.041
4.889
4.924
331,777
-0.03(-0.63%)
Jul 11, 2002
5.046
5.046
4.844
4.956
598,447
-0.11(-2.21%)
Jul 10, 2002
5.268
5.368
5.041
5.068
604,690
-0.20(-3.79%)
Jul 09, 2002
5.393
5.465
5.245
5.268
421,856
-0.10(-1.84%)
Jul 08, 2002
5.456
5.550
5.348
5.366
608,704
-0.09(-1.64%)
Jul 05, 2002
5.348
5.492
5.348
5.456
386,627
+0.17(+3.22%)
Jul 04, 2002
5.259
5.339
5.131
5.285
1,529,564
+0.00(+0.00%)
Jul 03, 2002
5.259
5.339
5.131
5.285
1,524,659
+0.04(+0.68%)
Jul 02, 2002
5.508
5.530
5.124
5.250
1,396,675
-0.27(-4.84%)
Jul 01, 2002
5.855
5.864
5.496
5.516
672,027
-0.34(-5.75%)
Jun 28, 2002
5.685
5.949
5.638
5.853
1,039,479
+0.12(+2.15%)
Jun 27, 2002
5.629
5.741
5.552
5.730
822,754
+0.11(+2.04%)
Jun 26, 2002
5.707
5.707
5.550
5.615
1,423,431
-0.11(-1.92%)
Jun 25, 2002
5.862
5.925
5.680
5.725
613,609
-0.16(-2.67%)
Jun 21, 2002
5.864
5.992
5.851
5.882
949,400
+0.02(+0.34%)
Jun 20, 2002
5.786
5.929
5.738
5.862
2,229,686
+0.08(+1.32%)
Jun 19, 2002
5.965
5.972
5.756
5.786
580,164
-0.20(-3.33%)
Jun 18, 2002
5.943
6.075
5.909
5.985
680,946
+0.04(+0.72%)
Jun 17, 2002
5.718
5.954
5.718
5.943
682,284
+0.22(+3.92%)
Jun 14, 2002
5.837
5.837
5.606
5.718
793,322
-0.33(-5.45%)
Jun 12, 2002
5.990
6.070
5.864
6.048
910,603
+0.06(+0.97%)
Jun 11, 2002
6.091
6.221
5.972
5.990
643,487
-0.09(-1.51%)
Jun 10, 2002
5.853
6.091
5.853
6.082
652,406
+0.23(+3.91%)
Jun 07, 2002
5.898
5.922
5.797
5.853
993,994
-0.06(-0.99%)
Jun 06, 2002
5.907
5.931
5.853
5.911
771,471
+0.02(+0.42%)
Jun 05, 2002
5.808
5.913
5.799
5.886
1,111,275
-0.36(-5.74%)
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%)
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
.