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
)
43.94
+0.65 (+1.50%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 20, 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 (%)
Apr 30, 2003
3.956
4.016
3.906
3.998
1,007,818
+0.04(+1.13%)
Apr 29, 2003
3.958
3.980
3.879
3.953
939,143
-0.03(-0.68%)
Apr 28, 2003
3.891
3.998
3.859
3.980
1,002,467
+0.14(+3.68%)
Apr 25, 2003
3.936
3.947
3.832
3.839
799,119
-0.12(-2.95%)
Apr 24, 2003
3.857
3.958
3.812
3.956
2,006,271
+0.07(+1.85%)
Apr 23, 2003
3.754
3.886
3.745
3.884
1,995,569
+0.19(+5.03%)
Apr 22, 2003
3.610
3.709
3.543
3.698
1,184,855
+0.07(+2.04%)
Apr 21, 2003
3.655
3.655
3.541
3.624
1,192,882
-0.03(-0.86%)
Apr 17, 2003
3.548
3.687
3.539
3.655
921,306
+0.11(+3.10%)
Apr 16, 2003
3.700
3.709
3.539
3.545
903,914
-0.12(-3.30%)
Apr 15, 2003
3.554
3.666
3.530
3.666
1,110,383
+0.08(+2.25%)
Apr 14, 2003
3.566
3.588
3.487
3.586
767,458
+0.05(+1.52%)
Apr 11, 2003
3.615
3.642
3.514
3.532
532,895
-0.04(-1.19%)
Apr 10, 2003
3.610
3.628
3.554
3.574
919,968
-0.06(-1.67%)
Apr 09, 2003
3.606
3.696
3.599
3.635
883,401
+0.03(+0.75%)
Apr 08, 2003
3.783
3.783
3.597
3.608
1,542,497
-0.17(-4.62%)
Apr 07, 2003
3.868
3.906
3.745
3.783
1,851,085
+0.05(+1.26%)
Apr 04, 2003
3.711
3.772
3.700
3.736
852,186
+0.05(+1.34%)
Apr 03, 2003
3.879
3.879
3.678
3.687
1,350,298
-0.06(-1.67%)
Apr 02, 2003
3.666
3.763
3.588
3.749
2,798,702
+0.21(+5.96%)
Apr 01, 2003
3.568
3.583
3.474
3.539
1,764,127
+0.03(+0.77%)
Mar 31, 2003
3.494
3.566
3.426
3.512
2,595,800
-0.07(-2.00%)
Mar 28, 2003
3.622
3.622
3.525
3.583
2,321,995
-0.09(-2.56%)
Mar 27, 2003
3.689
3.772
3.646
3.678
989,088
-0.09(-2.50%)
Mar 26, 2003
3.823
3.835
3.723
3.772
770,133
-0.05(-1.35%)
Mar 25, 2003
3.754
3.839
3.608
3.823
5,322,707
+0.07(+1.85%)
Mar 24, 2003
3.857
3.857
3.725
3.754
2,066,027
-0.26(-6.53%)
Mar 21, 2003
3.675
4.025
3.655
4.016
6,913,365
+0.34(+9.27%)
Mar 20, 2003
3.684
3.711
3.521
3.675
4,418,346
-0.01(-0.18%)
Mar 19, 2003
3.835
3.835
3.671
3.682
5,493,055
-0.16(-4.26%)
Mar 18, 2003
3.992
3.994
3.814
3.846
21,304,208
-0.46(-10.68%)
Mar 17, 2003
4.249
4.328
4.070
4.306
1,207,152
+0.06(+1.32%)
Mar 14, 2003
4.171
4.301
4.113
4.249
1,178,166
+0.11(+2.71%)
Mar 13, 2003
3.924
4.140
3.918
4.137
1,201,355
+0.22(+5.73%)
Mar 12, 2003
3.846
3.924
3.826
3.913
1,112,167
+0.04(+1.16%)
Mar 11, 2003
4.171
4.171
3.812
3.868
1,287,866
-0.26(-6.25%)
Mar 10, 2003
4.261
4.261
4.025
4.126
1,486,754
-0.16(-3.66%)
Mar 07, 2003
4.070
4.283
4.048
4.283
734,012
+0.16(+3.92%)
Mar 06, 2003
4.171
4.171
4.066
4.122
602,015
-0.05(-1.13%)
Mar 05, 2003
4.070
4.211
4.048
4.169
745,161
+0.10(+2.48%)
Mar 04, 2003
4.272
4.299
4.068
4.068
1,167,463
-0.23(-5.37%)
Mar 03, 2003
4.117
4.306
4.117
4.299
1,250,854
+0.23(+5.62%)
Feb 28, 2003
3.969
4.093
3.969
4.070
620,744
+0.11(+2.83%)
Feb 27, 2003
4.081
4.081
3.945
3.958
470,017
-0.08(-2.00%)
Feb 26, 2003
4.104
4.113
3.958
4.039
1,353,865
-0.02(-0.39%)
Feb 25, 2003
3.868
4.059
3.814
4.054
756,309
+0.17(+4.27%)
Feb 24, 2003
4.149
4.149
3.888
3.888
872,699
-0.26(-6.17%)
Feb 21, 2003
4.104
4.182
4.048
4.144
698,337
+0.06(+1.54%)
Feb 20, 2003
4.070
4.124
4.036
4.081
1,217,854
+0.06(+1.56%)
Feb 19, 2003
4.093
4.093
3.924
4.019
1,127,775
-0.12(-2.93%)
Feb 18, 2003
4.079
4.227
4.059
4.140
659,987
+0.07(+1.71%)
Feb 14, 2003
3.956
4.101
3.956
4.070
680,500
+0.12(+2.95%)
Feb 13, 2003
4.140
4.144
3.835
3.953
2,102,148
-0.19(-4.50%)
Feb 12, 2003
4.209
4.223
4.126
4.140
539,584
-0.07(-1.60%)
Feb 11, 2003
4.350
4.350
4.173
4.207
1,295,001
-0.11(-2.44%)
Feb 10, 2003
4.238
4.312
4.223
4.312
1,155,423
+0.10(+2.40%)
Feb 07, 2003
4.359
4.364
4.209
4.211
1,310,163
-0.15(-3.40%)
Feb 06, 2003
4.328
4.440
4.283
4.359
1,076,046
+0.00(+0.00%)
Feb 05, 2003
4.328
4.476
4.315
4.359
692,986
+0.05(+1.14%)
Feb 04, 2003
4.306
4.310
4.252
4.310
1,427,891
-0.00(-0.10%)
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
.