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
)
40.74
-0.24 (-0.59%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2021
56.60
57.71
56.36
57.34
1,413,628
+0.63(+1.11%)
Aug 30, 2021
58.51
58.51
56.53
56.71
1,247,040
-1.51(-2.59%)
Aug 27, 2021
57.33
58.72
57.31
58.22
1,415,551
+1.04(+1.82%)
Aug 26, 2021
57.23
58.18
56.65
57.18
1,343,932
-0.48(-0.83%)
Aug 25, 2021
57.13
58.09
56.71
57.66
1,336,396
+0.54(+0.95%)
Aug 24, 2021
56.04
57.48
55.96
57.12
1,393,483
+1.97(+3.57%)
Aug 23, 2021
55.00
56.07
54.94
55.15
2,324,035
+0.80(+1.47%)
Aug 20, 2021
53.83
54.46
53.59
54.35
1,252,355
+0.37(+0.69%)
Aug 19, 2021
54.53
54.81
52.88
53.98
1,745,833
-0.91(-1.66%)
Aug 18, 2021
55.08
56.17
54.75
54.89
2,305,148
-0.35(-0.63%)
Aug 17, 2021
56.46
56.49
54.56
55.24
1,861,646
-2.12(-3.70%)
Aug 16, 2021
57.12
57.52
56.09
57.36
1,416,992
-0.26(-0.45%)
Aug 13, 2021
58.43
58.55
57.45
57.62
1,099,619
-0.95(-1.62%)
Aug 12, 2021
59.12
59.25
57.71
58.57
1,174,908
-0.88(-1.48%)
Aug 11, 2021
57.85
59.72
57.51
59.45
2,009,179
+0.98(+1.68%)
Aug 10, 2021
56.81
58.98
56.52
58.47
1,621,281
+1.61(+2.83%)
Aug 09, 2021
57.07
57.47
55.87
56.86
1,345,159
-1.01(-1.75%)
Aug 06, 2021
58.14
58.49
57.02
57.87
1,499,594
+0.31(+0.54%)
Aug 05, 2021
55.25
57.87
55.15
57.56
2,223,405
+2.32(+4.20%)
Aug 04, 2021
56.14
56.96
54.79
55.24
2,127,050
-1.95(-3.41%)
Aug 03, 2021
56.74
57.18
55.20
57.19
1,833,381
+0.48(+0.85%)
Aug 02, 2021
58.21
59.73
56.62
56.71
2,440,080
-1.32(-2.27%)
Jul 30, 2021
58.12
59.42
57.70
58.03
2,072,562
-0.82(-1.39%)
Jul 29, 2021
60.29
60.50
58.82
58.85
1,423,219
-0.81(-1.36%)
Jul 28, 2021
59.90
60.20
58.32
59.66
1,586,229
+0.34(+0.57%)
Jul 27, 2021
60.34
60.49
59.08
59.32
1,552,326
-1.24(-2.05%)
Jul 26, 2021
58.26
60.66
58.26
60.56
2,326,599
+2.31(+3.97%)
Jul 23, 2021
58.86
59.48
57.74
58.25
1,920,049
+0.27(+0.47%)
Jul 22, 2021
56.86
58.98
55.40
57.98
4,906,927
+0.39(+0.68%)
Jul 21, 2021
56.33
58.22
56.26
57.59
2,654,605
+2.11(+3.80%)
Jul 20, 2021
52.82
55.91
52.58
55.48
2,403,016
+2.65(+5.02%)
Jul 19, 2021
52.62
53.71
51.75
52.83
3,103,810
-1.79(-3.28%)
Jul 16, 2021
57.50
57.62
54.36
54.62
2,810,241
-2.29(-4.02%)
Jul 15, 2021
57.09
58.00
56.01
56.91
1,938,490
-0.64(-1.11%)
Jul 14, 2021
58.50
59.39
57.21
57.55
1,533,581
-0.07(-0.12%)
Jul 13, 2021
59.03
59.10
57.47
57.62
1,809,821
-2.05(-3.44%)
Jul 12, 2021
58.82
59.80
58.07
59.67
1,297,400
+0.29(+0.49%)
Jul 09, 2021
58.65
59.59
58.27
59.38
1,213,538
+1.60(+2.77%)
Jul 08, 2021
56.50
58.73
55.93
57.78
1,830,717
+0.16(+0.28%)
Jul 07, 2021
58.99
59.63
57.22
57.62
2,207,495
-1.57(-2.65%)
Jul 06, 2021
60.74
61.09
58.94
59.19
1,452,296
-1.52(-2.50%)
Jul 02, 2021
61.69
61.75
60.41
60.71
1,196,652
-0.72(-1.17%)
Jul 01, 2021
60.86
61.55
60.46
61.43
2,293,600
+1.12(+1.86%)
Jun 30, 2021
60.01
60.62
59.83
60.31
4,112,542
+0.18(+0.30%)
Jun 29, 2021
61.27
61.63
59.85
60.13
3,914,776
-1.32(-2.15%)
Jun 28, 2021
62.45
62.69
60.52
61.45
2,038,624
-1.82(-2.88%)
Jun 25, 2021
63.42
63.71
62.91
63.27
1,693,696
-0.28(-0.44%)
Jun 24, 2021
64.19
64.40
63.06
63.55
1,281,493
-0.23(-0.36%)
Jun 23, 2021
64.30
64.49
63.74
63.78
1,495,184
-0.43(-0.67%)
Jun 22, 2021
64.61
64.97
63.10
64.21
1,818,020
-0.81(-1.25%)
Jun 21, 2021
63.79
65.16
63.60
65.02
1,516,782
+1.71(+2.70%)
Jun 18, 2021
62.43
64.13
62.01
63.31
3,409,984
+0.67(+1.07%)
Jun 17, 2021
64.18
64.51
61.88
62.64
1,720,210
-1.29(-2.02%)
Jun 16, 2021
64.40
64.91
63.62
63.93
1,306,638
-0.40(-0.62%)
Jun 15, 2021
64.71
64.94
63.54
64.33
1,720,903
-0.12(-0.19%)
Jun 14, 2021
65.12
65.75
64.27
64.45
1,941,613
-1.03(-1.57%)
Jun 11, 2021
64.86
65.83
63.43
65.48
2,844,159
+0.58(+0.89%)
Jun 10, 2021
67.01
67.01
64.75
64.90
1,488,723
-0.72(-1.10%)
Jun 09, 2021
66.60
66.66
65.50
65.62
1,009,732
-0.68(-1.03%)
Jun 08, 2021
66.00
66.94
65.17
66.30
1,270,366
+0.74(+1.13%)
Jun 07, 2021
65.91
66.39
65.26
65.56
1,093,615
+0.11(+0.17%)
Jun 04, 2021
65.78
66.17
64.82
65.45
1,267,524
-0.01(-0.02%)
Jun 03, 2021
66.83
67.34
65.33
65.46
2,203,797
-2.38(-3.51%)
Jun 02, 2021
69.84
69.85
67.54
67.84
1,875,287
-1.70(-2.44%)
Jun 01, 2021
69.93
70.90
68.91
69.54
1,556,603
+0.34(+0.49%)
May 28, 2021
70.35
70.38
68.95
69.20
1,159,143
-1.23(-1.75%)
May 27, 2021
70.14
70.61
69.39
70.43
856,157
+0.79(+1.13%)
May 26, 2021
68.77
69.95
68.63
69.64
1,143,475
+1.39(+2.04%)
May 25, 2021
68.96
70.30
68.10
68.25
1,780,981
-1.00(-1.44%)
May 24, 2021
68.43
69.36
67.75
69.25
792,639
+1.18(+1.73%)
May 21, 2021
68.88
69.30
68.00
68.07
1,083,490
-0.36(-0.53%)
May 20, 2021
69.88
69.88
67.53
68.43
833,650
-0.90(-1.30%)
May 19, 2021
69.29
69.77
68.00
69.33
953,036
-0.96(-1.37%)
May 18, 2021
72.00
72.92
70.29
70.29
1,456,965
-1.38(-1.93%)
May 17, 2021
69.20
71.87
68.53
71.67
2,057,829
+1.83(+2.62%)
May 14, 2021
68.08
70.25
68.08
69.84
1,454,250
+2.68(+3.99%)
May 13, 2021
65.40
67.66
65.25
67.16
1,592,191
+2.39(+3.69%)
May 12, 2021
65.23
66.49
64.55
64.77
1,809,261
-0.77(-1.17%)
May 11, 2021
65.19
66.05
63.64
65.54
1,279,848
-1.55(-2.31%)
May 10, 2021
68.00
68.53
67.03
67.09
814,309
-0.81(-1.19%)
May 07, 2021
66.50
68.57
66.50
67.90
829,281
+0.86(+1.28%)
May 06, 2021
67.02
67.40
65.78
67.04
1,014,725
+0.13(+0.19%)
May 05, 2021
66.88
67.80
65.98
66.91
1,160,097
+0.35(+0.53%)
May 04, 2021
68.12
68.89
65.87
66.56
1,887,770
-2.13(-3.10%)
May 03, 2021
69.46
69.80
68.05
68.69
1,186,207
-0.45(-0.65%)
Apr 30, 2021
67.96
69.72
67.85
69.14
1,616,200
+0.57(+0.83%)
Apr 29, 2021
69.27
69.51
68.19
68.57
889,386
-0.08(-0.12%)
Apr 28, 2021
68.86
69.00
68.05
68.65
1,023,124
-0.43(-0.62%)
Apr 27, 2021
69.00
69.72
68.49
69.08
838,334
-0.40(-0.58%)
Apr 26, 2021
70.40
70.95
68.71
69.48
1,824,141
+0.27(+0.39%)
Apr 23, 2021
67.55
69.55
67.20
69.21
1,187,500
+2.25(+3.36%)
Apr 22, 2021
70.00
70.24
66.96
66.96
2,410,524
-1.87(-2.72%)
Apr 21, 2021
66.50
68.83
64.81
68.83
1,668,838
+1.93(+2.88%)
Apr 20, 2021
67.89
68.03
65.44
66.90
1,749,788
-1.87(-2.72%)
Apr 19, 2021
69.00
69.18
67.88
68.77
1,286,335
-0.56(-0.81%)
Apr 16, 2021
69.70
70.55
68.69
69.33
1,465,800
-0.10(-0.14%)
Apr 15, 2021
71.51
71.66
68.47
69.43
1,749,047
-1.14(-1.62%)
Apr 14, 2021
71.59
72.40
70.41
70.57
1,550,224
+0.35(+0.50%)
Apr 13, 2021
70.52
70.83
67.76
70.22
3,011,787
-1.08(-1.51%)
Apr 12, 2021
72.00
72.47
70.66
71.30
1,024,628
-1.33(-1.83%)
Apr 09, 2021
72.70
72.95
71.59
72.63
909,500
-0.06(-0.08%)
Apr 08, 2021
71.78
72.95
70.36
72.69
1,278,159
+0.33(+0.46%)
Apr 07, 2021
73.70
74.25
71.72
72.36
1,246,767
-1.38(-1.87%)
Apr 06, 2021
72.44
73.90
71.85
73.74
2,763,828
+2.65(+3.73%)
Apr 05, 2021
70.74
72.75
70.49
71.09
1,427,167
+1.60(+2.30%)
Apr 01, 2021
69.67
70.44
68.95
69.49
810,300
+0.28(+0.40%)
Mar 31, 2021
70.02
70.05
68.57
69.21
1,184,381
-0.73(-1.04%)
Mar 30, 2021
68.01
70.34
67.75
69.94
1,601,910
+2.44(+3.61%)
Mar 29, 2021
68.65
68.83
66.35
67.50
1,478,534
-0.82(-1.20%)
Mar 26, 2021
68.60
69.54
66.88
68.32
1,222,200
+0.57(+0.84%)
Mar 25, 2021
64.25
67.97
63.50
67.75
2,028,088
+2.33(+3.56%)
Mar 24, 2021
66.70
68.64
65.37
65.42
1,304,816
-0.24(-0.37%)
Mar 23, 2021
67.60
68.79
65.23
65.66
1,669,604
-2.90(-4.23%)
Mar 22, 2021
70.42
70.42
68.24
68.56
1,728,384
-2.22(-3.14%)
Mar 19, 2021
69.98
71.69
68.22
70.78
2,414,300
+0.19(+0.27%)
Mar 18, 2021
72.69
73.75
70.21
70.59
1,885,763
-2.61(-3.57%)
Mar 17, 2021
70.05
73.26
69.76
73.20
1,946,048
+2.60(+3.68%)
Mar 16, 2021
72.41
72.50
70.20
70.60
2,045,042
-1.38(-1.92%)
Mar 15, 2021
69.44
72.62
68.86
71.98
3,736,861
+3.96(+5.82%)
Mar 12, 2021
66.01
68.88
65.80
68.02
1,865,600
+2.33(+3.55%)
Mar 11, 2021
66.86
66.99
65.11
65.69
1,996,338
-0.70(-1.05%)
Mar 10, 2021
66.22
67.68
65.15
66.39
1,648,300
-0.50(-0.75%)
Mar 09, 2021
68.66
68.75
66.21
66.89
1,448,821
-1.10(-1.62%)
Mar 08, 2021
65.99
69.17
65.61
67.99
2,199,694
+3.10(+4.78%)
Mar 05, 2021
65.04
65.29
59.69
64.89
1,783,900
+0.27(+0.42%)
Mar 04, 2021
65.32
66.70
61.85
64.62
1,590,659
-1.34(-2.03%)
Mar 03, 2021
66.13
67.22
65.18
65.96
1,210,743
+0.54(+0.83%)
Mar 02, 2021
64.57
65.82
64.05
65.42
1,083,639
+0.59(+0.91%)
Mar 01, 2021
67.08
67.67
64.31
64.83
2,444,176
-0.19(-0.29%)
Feb 26, 2021
65.32
66.57
63.58
65.02
2,203,600
-0.54(-0.82%)
Feb 25, 2021
67.49
67.89
64.07
65.56
2,033,784
-1.89(-2.80%)
Feb 24, 2021
66.90
68.99
66.64
67.45
3,228,512
+0.93(+1.40%)
Feb 23, 2021
64.72
66.96
62.15
66.52
3,112,300
+2.91(+4.57%)
Feb 22, 2021
63.91
66.13
62.64
63.61
4,111,461
+1.33(+2.14%)
Feb 19, 2021
60.42
62.86
60.18
62.28
1,986,400
+2.38(+3.97%)
Feb 18, 2021
59.21
60.18
58.43
59.90
1,415,504
-0.09(-0.15%)
Feb 17, 2021
59.38
60.24
58.94
59.99
1,357,661
+0.05(+0.08%)
Feb 16, 2021
58.54
60.10
57.69
59.94
1,649,645
+2.38(+4.13%)
Feb 12, 2021
57.19
58.17
56.91
57.56
967,200
-0.13(-0.23%)
Feb 11, 2021
57.04
57.74
56.45
57.69
1,361,125
+0.33(+0.58%)
Feb 10, 2021
56.11
57.68
55.65
57.36
1,444,543
+1.62(+2.91%)
Feb 09, 2021
56.48
56.59
55.57
55.74
1,295,731
-1.34(-2.35%)
Feb 08, 2021
54.60
57.60
54.59
57.08
1,754,789
+2.90(+5.35%)
Feb 05, 2021
54.98
55.15
54.05
54.18
1,163,500
-0.30(-0.55%)
Feb 04, 2021
52.80
54.71
52.72
54.48
1,742,248
+1.94(+3.69%)
Feb 03, 2021
51.25
52.74
50.76
52.54
1,530,132
+1.88(+3.71%)
Feb 02, 2021
50.85
51.24
50.18
50.66
2,376,141
+0.77(+1.54%)
Feb 01, 2021
49.35
50.56
48.25
49.89
2,703,258
+1.06(+2.17%)
Jan 29, 2021
50.48
50.56
48.13
48.83
2,231,000
-1.84(-3.63%)
Jan 28, 2021
50.08
51.98
50.01
50.67
2,884,431
+1.82(+3.73%)
Jan 27, 2021
50.97
51.22
48.09
48.85
3,784,139
-2.98(-5.75%)
Jan 26, 2021
53.50
53.65
51.62
51.83
2,736,108
-1.07(-2.02%)
Jan 25, 2021
54.00
54.05
51.23
52.90
2,799,899
-1.57(-2.88%)
Jan 22, 2021
54.20
54.65
53.71
54.47
936,100
-0.49(-0.89%)
Jan 21, 2021
54.86
55.64
54.16
54.96
1,334,705
-0.85(-1.52%)
Jan 20, 2021
54.99
56.10
54.66
55.81
1,150,787
+1.10(+2.01%)
Jan 19, 2021
54.47
55.12
53.42
54.71
1,193,512
+1.06(+1.98%)
Jan 15, 2021
55.53
56.18
53.57
53.65
2,052,700
-1.77(-3.19%)
Jan 14, 2021
52.51
56.14
52.32
55.42
3,173,732
+3.57(+6.89%)
Jan 13, 2021
51.46
52.37
50.63
51.85
1,652,488
+0.16(+0.31%)
Jan 12, 2021
50.43
51.90
50.14
51.69
1,958,086
+1.54(+3.07%)
Jan 11, 2021
50.10
50.85
49.60
50.15
1,955,827
-0.83(-1.63%)
Jan 08, 2021
51.79
51.93
50.48
50.98
1,043,800
-0.34(-0.66%)
Jan 07, 2021
51.72
52.46
51.28
51.32
1,227,831
-0.20(-0.39%)
Jan 06, 2021
49.85
52.12
49.52
51.52
2,013,572
+1.66(+3.33%)
Jan 05, 2021
48.84
50.69
48.79
49.86
1,644,877
+0.62(+1.26%)
Jan 04, 2021
52.17
52.19
48.81
49.24
2,218,096
-2.76(-5.31%)
Dec 31, 2020
52.00
52.00
52.00
1,243,041
-0.90(-1.70%)
Dec 30, 2020
52.00
53.03
51.98
52.90
1,243,041
+0.87(+1.67%)
Dec 29, 2020
52.98
53.14
51.78
52.03
912,998
-0.55(-1.05%)
Dec 28, 2020
52.95
53.76
52.41
52.58
1,306,928
+0.33(+0.63%)
Dec 24, 2020
52.25
52.56
51.12
52.25
814,700
+0.41(+0.79%)
Dec 23, 2020
50.63
52.72
50.61
51.84
2,143,220
+1.49(+2.96%)
Dec 22, 2020
50.71
50.76
49.70
50.35
1,790,999
+0.13(+0.26%)
Dec 21, 2020
48.91
50.67
48.27
50.22
2,141,471
-0.13(-0.26%)
Dec 18, 2020
49.74
50.63
49.60
50.35
2,931,400
+0.18(+0.36%)
Dec 17, 2020
50.23
50.25
49.05
50.17
1,582,137
+0.42(+0.84%)
Dec 16, 2020
49.83
50.06
49.05
49.75
1,485,670
-0.58(-1.15%)
Dec 15, 2020
49.34
50.57
48.29
50.33
1,626,894
+1.40(+2.86%)
Dec 14, 2020
50.84
51.00
48.54
48.93
2,157,738
-0.95(-1.90%)
Dec 11, 2020
51.18
51.42
48.91
49.88
1,964,800
-1.41(-2.75%)
Dec 10, 2020
49.14
51.37
49.10
51.29
1,332,731
+0.93(+1.85%)
Dec 09, 2020
51.45
51.85
49.58
50.36
1,625,059
-0.61(-1.20%)
Dec 08, 2020
50.51
51.76
50.15
50.97
1,811,260
-0.04(-0.08%)
Dec 07, 2020
52.64
52.94
50.80
51.01
2,703,804
-1.93(-3.65%)
Dec 04, 2020
54.05
54.96
52.34
52.94
2,113,500
-0.07(-0.13%)
Dec 03, 2020
52.18
54.63
52.06
53.01
2,640,381
+1.72(+3.35%)
Dec 02, 2020
50.19
51.49
49.91
51.29
1,822,656
+0.35(+0.69%)
Dec 01, 2020
51.77
52.57
50.92
50.94
1,428,323
-0.03(-0.06%)
Nov 30, 2020
52.00
52.00
49.62
50.97
2,022,000
-0.58(-1.13%)
Nov 27, 2020
52.46
53.42
51.39
51.55
1,338,000
-0.92(-1.75%)
Nov 25, 2020
51.94
52.74
50.82
52.47
1,661,400
+0.10(+0.19%)
Nov 24, 2020
51.42
52.75
50.26
52.37
3,327,778
+2.65(+5.33%)
Nov 23, 2020
48.40
49.97
48.18
49.72
1,876,059
+2.00(+4.19%)
Nov 20, 2020
48.23
48.26
46.63
47.72
1,929,000
-0.77(-1.59%)
Nov 19, 2020
47.36
48.54
47.01
48.49
1,645,144
+0.77(+1.61%)
Nov 18, 2020
48.50
49.71
47.60
47.72
1,985,037
+0.26(+0.55%)
Nov 17, 2020
46.34
48.05
46.00
47.46
1,801,638
+0.30(+0.64%)
Nov 16, 2020
47.48
47.66
45.28
47.16
3,727,311
+2.50(+5.60%)
Nov 13, 2020
43.11
44.87
42.78
44.66
1,923,100
+2.25(+5.31%)
Nov 12, 2020
43.05
44.27
41.90
42.41
2,473,692
-1.93(-4.35%)
Nov 11, 2020
45.20
45.41
43.68
44.34
2,184,581
-1.18(-2.59%)
Nov 10, 2020
45.90
46.65
44.20
45.52
3,640,319
-0.39(-0.85%)
Nov 09, 2020
45.00
46.28
43.45
45.91
7,010,571
+7.65(+19.99%)
Nov 06, 2020
38.90
38.94
37.76
38.26
1,339,900
-0.92(-2.35%)
Nov 05, 2020
38.23
39.55
38.10
39.18
1,471,993
+1.38(+3.65%)
Nov 04, 2020
37.73
39.28
36.90
37.80
2,425,285
-0.76(-1.97%)
Nov 03, 2020
39.37
39.71
38.22
38.56
2,131,303
+0.29(+0.76%)
Nov 02, 2020
38.22
38.43
36.82
38.27
1,722,949
+0.38(+1.00%)
Oct 30, 2020
36.55
37.95
36.26
37.89
2,886,600
+1.11(+3.02%)
Oct 29, 2020
35.61
37.09
35.52
36.78
1,970,951
+1.07(+3.00%)
Oct 28, 2020
36.50
36.77
35.06
35.71
1,862,294
-1.76(-4.70%)
Oct 27, 2020
38.31
38.56
37.29
37.47
1,755,760
-1.11(-2.88%)
Oct 26, 2020
40.88
41.12
37.93
38.58
2,755,347
-2.99(-7.19%)
Oct 23, 2020
40.63
41.73
39.83
41.57
1,974,500
+0.98(+2.41%)
Oct 22, 2020
39.15
41.32
38.90
40.59
2,675,601
+0.90(+2.27%)
Oct 21, 2020
39.69
40.04
38.95
39.69
1,719,399
-0.31(-0.78%)
Oct 20, 2020
40.33
40.78
39.69
40.00
1,678,243
+0.42(+1.06%)
Oct 19, 2020
39.61
40.86
39.36
39.58
2,152,759
+0.23(+0.58%)
Oct 16, 2020
38.18
39.75
38.06
39.35
2,457,600
+1.32(+3.47%)
Oct 15, 2020
38.02
38.20
37.33
38.03
1,818,640
-0.52(-1.35%)
Oct 14, 2020
38.09
39.35
38.09
38.55
2,196,947
+0.55(+1.45%)
Oct 13, 2020
38.22
38.65
37.81
38.00
1,939,596
-0.41(-1.07%)
Oct 12, 2020
38.32
38.59
37.82
38.41
2,138,986
-0.28(-0.72%)
Oct 09, 2020
38.23
39.10
37.92
38.69
2,633,400
+0.06(+0.16%)
Oct 08, 2020
37.73
39.46
37.62
38.63
3,649,200
+1.61(+4.35%)
Oct 07, 2020
37.21
37.64
36.80
37.02
2,102,272
+0.93(+2.58%)
Oct 06, 2020
38.22
38.44
36.06
36.09
2,039,814
-1.48(-3.94%)
Oct 05, 2020
37.92
38.00
36.87
37.57
1,987,126
+0.05(+0.13%)
Oct 02, 2020
35.60
38.15
35.31
37.52
3,904,400
+0.61(+1.65%)
Oct 01, 2020
37.09
37.21
36.23
36.91
1,856,233
+0.28(+0.76%)
Sep 30, 2020
37.59
38.27
36.47
36.63
1,921,689
-0.04(-0.11%)
Sep 29, 2020
37.40
37.42
36.28
36.67
1,743,705
-0.87(-2.32%)
Sep 28, 2020
37.59
38.26
36.74
37.54
2,922,607
+0.84(+2.29%)
Sep 25, 2020
35.49
36.90
35.40
36.70
1,767,600
+1.00(+2.80%)
Sep 24, 2020
36.54
36.59
34.83
35.70
3,325,605
-1.16(-3.15%)
Sep 23, 2020
38.35
38.84
36.81
36.86
2,095,263
-1.02(-2.69%)
Sep 22, 2020
37.85
38.47
37.52
37.88
1,852,740
+0.24(+0.64%)
Sep 21, 2020
39.36
39.80
37.54
37.64
2,861,793
-3.40(-8.28%)
Sep 18, 2020
41.62
41.90
40.44
41.04
3,010,700
-1.11(-2.63%)
Sep 17, 2020
42.49
43.56
41.93
42.15
1,743,416
-0.97(-2.25%)
Sep 16, 2020
42.13
43.94
41.57
43.12
2,407,290
+0.94(+2.23%)
Sep 15, 2020
41.69
42.47
41.40
42.18
1,723,633
+0.67(+1.61%)
Sep 14, 2020
40.80
41.63
40.44
41.51
1,966,631
+1.18(+2.93%)
Sep 11, 2020
40.76
40.88
39.77
40.33
2,445,900
-0.56(-1.37%)
Sep 10, 2020
41.29
41.67
40.81
40.89
2,018,868
+0.22(+0.54%)
Sep 09, 2020
40.70
41.27
39.68
40.67
2,248,206
-0.93(-2.24%)
Sep 08, 2020
40.17
42.57
40.06
41.60
2,914,369
+0.78(+1.91%)
Sep 04, 2020
41.32
41.82
39.38
40.82
3,242,200
+0.43(+1.06%)
Sep 03, 2020
41.03
42.39
39.26
40.39
3,140,120
-0.08(-0.20%)
Sep 02, 2020
39.23
40.56
38.77
40.47
2,374,384
+1.32(+3.37%)
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
.