Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

40.02 +0.46 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 64.34 64.71 61.49 62.05 2,446,527 -2.93(-4.50%)
Jan 29, 2015 62.90 65.28 62.56 64.98 2,151,073 +2.17(+3.45%)
Jan 28, 2015 64.46 64.50 62.56 62.81 1,335,166 -0.91(-1.43%)
Jan 27, 2015 63.42 64.71 63.03 63.73 1,680,099 -0.68(-1.05%)
Jan 26, 2015 62.88 64.47 62.77 64.40 2,621,135 +1.64(+2.61%)
Jan 23, 2015 62.26 63.91 61.90 62.77 2,060,913 +0.65(+1.05%)
Jan 22, 2015 61.17 62.17 59.02 62.12 3,099,031 +2.71(+4.56%)
Jan 21, 2015 58.88 59.61 58.30 59.41 2,523,309 +0.35(+0.59%)
Jan 20, 2015 57.97 59.26 57.70 59.06 1,664,062 +2.06(+3.61%)
Jan 16, 2015 55.85 57.07 55.37 57.01 1,770,347 +0.80(+1.43%)
Jan 15, 2015 56.27 56.78 55.41 56.20 1,771,598 -0.06(-0.11%)
Jan 14, 2015 55.43 56.69 55.03 56.27 1,703,330 +0.12(+0.21%)
Jan 13, 2015 56.26 57.59 55.39 56.15 1,845,695 +0.73(+1.32%)
Jan 12, 2015 55.47 55.89 54.88 55.41 1,203,417 +0.80(+1.47%)
Jan 09, 2015 55.45 55.58 54.59 54.61 1,079,695 -0.89(-1.60%)
Jan 08, 2015 54.86 56.19 54.57 55.50 1,856,934 +0.94(+1.73%)
Jan 07, 2015 54.00 54.86 53.77 54.56 1,137,351 +0.82(+1.53%)
Jan 06, 2015 54.66 55.12 52.76 53.73 1,653,442 -0.64(-1.18%)
Jan 05, 2015 55.60 55.65 54.12 54.37 1,409,674 -0.79(-1.43%)
Jan 02, 2015 55.35 55.64 54.37 55.16 1,313,124 +0.52(+0.95%)
Dec 31, 2014 55.09 54.64 54.64 54.64 986,997 -0.01(-0.02%)
Dec 30, 2014 54.62 55.32 54.37 54.65 911,903 +0.04(+0.07%)
Dec 29, 2014 53.79 54.81 53.54 54.61 918,327 +0.65(+1.20%)
Dec 26, 2014 53.71 54.38 53.54 53.96 772,544 +0.27(+0.51%)
Dec 24, 2014 52.33 53.69 53.69 53.69 688,841 +1.80(+3.47%)
Dec 23, 2014 52.32 52.43 51.58 51.89 836,322 +0.02(+0.04%)
Dec 22, 2014 51.71 52.80 51.71 51.87 844,730 +0.52(+1.02%)
Dec 19, 2014 51.37 51.78 50.77 51.35 2,003,512 -0.16(-0.32%)
Dec 18, 2014 51.43 51.77 50.67 51.51 1,229,745 +0.28(+0.55%)
Dec 17, 2014 50.95 51.70 49.87 51.23 1,789,007 +0.32(+0.63%)
Dec 16, 2014 52.77 52.97 50.89 50.91 2,287,849 -1.80(-3.42%)
Dec 15, 2014 51.45 53.03 51.03 52.71 2,150,214 +1.68(+3.30%)
Dec 12, 2014 51.78 52.10 50.74 51.03 1,761,159 -0.15(-0.29%)
Dec 11, 2014 51.02 51.33 50.58 51.17 1,841,623 +0.71(+1.41%)
Dec 10, 2014 52.09 52.53 50.42 50.46 1,625,224 -1.11(-2.15%)
Dec 09, 2014 51.31 51.66 50.34 51.57 1,668,698 -0.95(-1.81%)
Dec 08, 2014 52.47 53.26 52.28 52.52 1,284,960 +0.16(+0.31%)
Dec 05, 2014 52.31 52.97 52.21 52.35 1,350,809 +0.48(+0.92%)
Dec 04, 2014 53.06 53.72 51.64 51.88 2,402,182 -0.02(-0.04%)
Dec 03, 2014 50.63 51.96 50.54 51.90 1,710,875 +1.38(+2.73%)
Dec 02, 2014 50.45 51.39 49.98 50.51 2,257,701 -0.15(-0.29%)
Dec 01, 2014 53.51 53.52 50.59 50.66 2,923,079 -3.31(-6.13%)
Nov 28, 2014 53.13 54.83 53.05 53.97 1,325,929 +2.59(+5.04%)
Nov 26, 2014 51.20 51.38 51.38 51.38 809,372 +0.27(+0.52%)
Nov 25, 2014 50.38 51.33 50.30 51.12 1,154,521 +0.53(+1.05%)
Nov 24, 2014 50.22 50.82 50.10 50.59 1,110,294 +0.76(+1.52%)
Nov 21, 2014 49.93 50.02 48.74 49.83 1,370,790 +0.24(+0.48%)
Nov 20, 2014 49.69 50.20 49.09 49.59 1,445,766 -0.51(-1.02%)
Nov 19, 2014 50.74 50.97 49.90 50.10 1,826,013 -0.97(-1.90%)
Nov 18, 2014 50.20 51.35 50.19 51.07 1,297,998 +0.91(+1.82%)
Nov 17, 2014 50.49 50.95 49.98 50.16 1,672,570 -0.44(-0.87%)
Nov 14, 2014 51.21 51.43 50.56 50.60 1,360,612 -0.71(-1.38%)
Nov 13, 2014 51.40 51.94 50.98 51.31 1,165,049 +0.06(+0.12%)
Nov 12, 2014 50.97 51.31 50.39 51.24 964,174 +0.03(+0.05%)
Nov 11, 2014 51.54 51.84 50.90 51.21 845,055 -0.16(-0.32%)
Nov 10, 2014 50.22 51.45 49.91 51.38 1,127,264 +1.08(+2.14%)
Nov 07, 2014 50.54 51.05 50.08 50.30 1,288,345 -0.24(-0.47%)
Nov 06, 2014 49.85 50.86 49.66 50.54 1,336,228 +1.30(+2.65%)
Nov 05, 2014 51.06 51.08 49.13 49.23 2,064,164 -1.30(-2.56%)
Nov 04, 2014 49.94 51.01 49.88 50.53 1,635,582 +0.88(+1.76%)
Nov 03, 2014 48.55 49.70 48.45 49.65 2,000,994 +1.09(+2.25%)
Oct 31, 2014 48.53 49.08 48.19 48.56 1,645,386 +0.99(+2.09%)
Oct 30, 2014 47.40 48.00 47.06 47.56 1,752,478 -0.70(-1.46%)
Oct 29, 2014 48.10 48.39 47.18 48.27 1,709,227 +0.11(+0.23%)
Oct 28, 2014 47.49 48.42 47.07 48.16 2,359,883 +0.88(+1.87%)
Oct 27, 2014 45.90 47.36 45.80 47.27 2,567,577 +1.48(+3.23%)
Oct 24, 2014 44.89 45.85 44.65 45.80 2,093,530 +0.23(+0.50%)
Oct 23, 2014 44.03 45.99 43.90 45.57 3,964,378 +2.90(+6.80%)
Oct 22, 2014 43.46 43.64 42.62 42.67 1,893,908 -0.56(-1.29%)
Oct 21, 2014 42.78 43.91 42.78 43.22 2,023,459 +1.06(+2.51%)
Oct 20, 2014 40.78 42.17 40.64 42.16 2,128,071 +1.39(+3.40%)
Oct 17, 2014 40.60 41.09 40.39 40.78 1,702,676 +0.82(+2.05%)
Oct 16, 2014 37.85 40.13 37.43 39.96 2,341,539 +1.65(+4.31%)
Oct 15, 2014 38.11 39.35 37.12 38.31 3,393,633 -0.64(-1.64%)
Oct 14, 2014 38.33 39.44 38.25 38.94 2,218,955 +1.01(+2.67%)
Oct 13, 2014 38.64 39.35 37.88 37.93 2,696,378 -0.80(-2.07%)
Oct 10, 2014 38.83 39.60 38.54 38.73 2,144,732 -0.20(-0.52%)
Oct 09, 2014 39.46 40.09 38.80 38.94 2,668,035 -0.16(-0.42%)
Oct 08, 2014 39.04 39.27 37.41 39.10 2,831,256 +0.05(+0.14%)
Oct 07, 2014 39.36 39.82 38.90 39.04 1,703,911 -0.63(-1.59%)
Oct 06, 2014 40.58 40.69 39.66 39.67 736,553 -0.60(-1.49%)
Oct 03, 2014 39.69 40.45 39.52 40.28 1,069,594 +1.12(+2.87%)
Oct 02, 2014 39.12 39.72 38.39 39.15 1,092,996 +0.16(+0.42%)
Oct 01, 2014 39.35 39.38 38.51 38.99 1,858,641 -0.73(-1.84%)
Sep 30, 2014 39.98 40.21 39.40 39.72 1,483,443 -0.28(-0.71%)
Sep 29, 2014 39.95 40.43 39.73 40.00 1,169,573 -0.52(-1.28%)
Sep 26, 2014 39.98 40.63 39.77 40.52 1,063,742 +0.64(+1.60%)
Sep 25, 2014 40.66 40.81 39.87 39.88 1,038,508 -1.02(-2.50%)
Sep 24, 2014 40.27 41.10 40.07 40.91 956,706 +0.68(+1.68%)
Sep 23, 2014 40.91 41.20 40.21 40.23 1,302,346 -1.01(-2.46%)
Sep 22, 2014 42.19 42.25 41.22 41.24 1,130,867 -0.92(-2.19%)
Sep 19, 2014 42.75 42.87 42.13 42.16 1,607,492 -0.57(-1.32%)
Sep 18, 2014 42.29 42.77 42.11 42.73 704,299 +0.62(+1.47%)
Sep 17, 2014 42.69 43.01 41.85 42.11 914,130 -0.54(-1.26%)
Sep 16, 2014 42.16 42.95 41.69 42.65 1,463,957 +0.45(+1.06%)
Sep 15, 2014 43.13 43.16 42.16 42.20 980,671 -0.92(-2.14%)
Sep 12, 2014 43.27 43.46 42.89 43.12 1,082,381 -0.08(-0.19%)
Sep 11, 2014 43.38 43.65 42.85 43.20 843,377 -0.12(-0.27%)
Sep 10, 2014 42.70 43.51 42.37 43.32 889,666 +0.81(+1.91%)
Sep 09, 2014 42.95 43.41 42.46 42.51 904,467 -0.67(-1.54%)
Sep 08, 2014 43.12 43.38 42.93 43.18 973,894 +0.17(+0.40%)
Sep 05, 2014 42.89 43.08 42.44 43.00 992,839 -0.45(-1.03%)
Sep 04, 2014 43.50 43.98 43.32 43.45 1,113,710 +0.08(+0.19%)
Sep 03, 2014 43.83 43.83 42.98 43.37 1,121,556 -0.64(-1.45%)
Sep 02, 2014 42.27 43.98 42.26 44.01 1,765,230 +1.73(+4.10%)
Aug 29, 2014 42.62 42.27 42.27 42.27 633,374 -0.17(-0.41%)
Aug 28, 2014 42.16 42.82 42.04 42.45 762,885 +0.03(+0.06%)
Aug 27, 2014 42.34 42.57 42.05 42.42 630,965 +0.20(+0.48%)
Aug 26, 2014 42.84 42.99 42.17 42.22 848,843 -0.56(-1.30%)
Aug 25, 2014 42.87 42.96 42.15 42.78 829,375 +0.36(+0.86%)
Aug 22, 2014 42.10 42.64 41.88 42.41 1,113,297 +0.42(+1.00%)
Aug 21, 2014 43.09 43.14 41.96 41.99 1,331,678 -1.01(-2.35%)
Aug 20, 2014 42.71 43.20 42.64 43.00 1,142,441 +0.31(+0.73%)
Aug 19, 2014 43.04 43.05 42.29 42.69 1,020,915 -0.19(-0.45%)
Aug 18, 2014 41.82 42.95 41.75 42.89 1,622,534 +1.41(+3.41%)
Aug 15, 2014 41.45 41.62 41.03 41.47 1,297,959 +0.35(+0.85%)
Aug 14, 2014 40.79 41.18 40.38 41.12 1,470,762 +0.48(+1.19%)
Aug 13, 2014 39.85 40.86 39.66 40.64 1,127,457 +0.91(+2.29%)
Aug 12, 2014 39.92 40.20 39.52 39.73 1,050,681 -0.19(-0.48%)
Aug 11, 2014 39.63 40.21 39.37 39.92 1,125,456 +0.61(+1.55%)
Aug 08, 2014 38.85 39.33 38.06 39.31 1,445,721 +0.41(+1.05%)
Aug 07, 2014 39.08 39.43 38.52 38.90 1,629,114 -0.16(-0.42%)
Aug 06, 2014 38.85 39.36 38.32 39.06 1,508,360 +0.20(+0.51%)
Aug 05, 2014 39.56 40.00 38.75 38.86 2,402,093 -0.71(-1.79%)
Aug 04, 2014 40.45 40.77 39.44 39.57 1,541,119 -0.86(-2.14%)
Aug 01, 2014 39.72 40.53 39.48 40.44 1,833,005 +0.44(+1.09%)
Jul 31, 2014 40.48 40.73 39.92 40.00 2,056,031 -0.85(-2.07%)
Jul 30, 2014 41.88 42.42 40.43 40.85 2,810,069 -1.16(-2.77%)
Jul 29, 2014 41.83 42.56 41.56 42.01 3,099,182 +0.45(+1.09%)
Jul 28, 2014 42.14 42.14 41.28 41.56 2,076,918 -0.08(-0.20%)
Jul 25, 2014 41.67 42.65 41.09 41.64 3,675,867 +0.67(+1.64%)
Jul 24, 2014 45.21 45.40 40.51 40.97 4,896,478 -4.24(-9.38%)
Jul 23, 2014 44.75 45.40 44.54 45.20 1,804,542 +0.75(+1.68%)
Jul 22, 2014 44.38 44.51 43.99 44.46 1,074,475 +0.47(+1.08%)
Jul 21, 2014 44.22 44.22 43.79 43.99 1,059,802 -0.35(-0.78%)
Jul 18, 2014 43.80 44.67 43.80 44.33 990,948 +0.52(+1.18%)
Jul 17, 2014 44.82 45.23 43.76 43.81 1,343,010 -1.16(-2.59%)
Jul 16, 2014 45.51 45.61 44.86 44.98 1,144,690 -0.31(-0.68%)
Jul 15, 2014 45.26 45.41 44.57 45.29 1,229,091 +0.03(+0.06%)
Jul 14, 2014 45.30 45.48 44.89 45.26 925,350 +0.37(+0.83%)
Jul 11, 2014 44.70 45.29 44.59 44.89 1,385,609 +0.30(+0.67%)
Jul 10, 2014 43.80 44.66 42.66 44.59 1,755,324 +0.53(+1.20%)
Jul 09, 2014 44.57 44.99 43.69 44.06 2,519,474 +0.03(+0.07%)
Jul 08, 2014 42.41 44.18 41.90 44.03 2,906,786 +0.97(+2.26%)
Jul 07, 2014 44.06 44.31 42.95 43.05 1,557,241 -0.98(-2.22%)
Jul 03, 2014 43.67 44.32 43.63 44.03 1,484,391 +0.45(+1.03%)
Jul 02, 2014 43.86 43.86 42.98 43.58 3,757,584 -0.81(-1.81%)
Jul 01, 2014 43.33 44.49 43.33 44.39 3,777,810 +1.15(+2.66%)
Jun 30, 2014 43.39 43.74 43.04 43.24 3,757,145 -0.15(-0.35%)
Jun 27, 2014 42.95 43.40 42.67 43.39 5,114,466 +0.38(+0.89%)
Jun 26, 2014 43.34 43.34 42.88 43.00 2,725,634 -0.35(-0.80%)
Jun 25, 2014 42.54 43.37 42.26 43.35 2,871,610 +0.78(+1.83%)
Jun 24, 2014 42.51 43.27 42.43 42.57 3,587,425 -0.10(-0.25%)
Jun 23, 2014 43.16 43.42 42.14 42.68 3,056,280 -0.55(-1.26%)
Jun 20, 2014 43.39 43.53 43.08 43.22 3,001,319 +0.06(+0.15%)
Jun 19, 2014 43.38 43.63 42.68 43.16 2,682,984 -0.13(-0.29%)
Jun 18, 2014 43.32 43.39 42.84 43.29 2,535,248 +0.10(+0.23%)
Jun 17, 2014 42.58 43.40 42.55 43.19 2,741,023 +0.70(+1.64%)
Jun 16, 2014 42.89 43.19 42.24 42.49 3,860,472 -0.79(-1.82%)
Jun 13, 2014 42.33 43.51 42.33 43.28 3,909,717 +0.99(+2.33%)
Jun 12, 2014 43.53 43.57 41.96 42.29 6,744,834 -1.76(-4.00%)
Jun 11, 2014 44.44 44.50 43.89 44.05 3,710,977 -0.86(-1.92%)
Jun 10, 2014 45.01 45.19 44.46 44.91 2,460,941 -0.53(-1.17%)
Jun 06, 2014 45.19 45.45 44.92 45.45 3,555,327 +0.46(+1.02%)
Jun 05, 2014 45.44 45.81 44.83 44.99 3,754,067 -0.15(-0.33%)
Jun 04, 2014 45.37 45.47 45.00 45.14 4,179,246 -0.30(-0.66%)
Jun 03, 2014 45.53 45.93 45.26 45.44 3,597,977 -0.08(-0.18%)
Jun 02, 2014 44.90 45.88 44.62 45.52 2,698,813 +0.73(+1.64%)
May 30, 2014 44.70 45.16 44.54 44.79 3,386,047 -0.43(-0.96%)
May 29, 2014 45.25 45.53 44.70 45.22 1,958,376 +0.00(+0.00%)
May 28, 2014 44.69 45.37 44.27 45.22 3,235,673 +0.54(+1.21%)
May 27, 2014 45.33 45.39 44.64 44.68 3,162,245 +0.08(+0.17%)
May 23, 2014 44.08 44.89 44.01 44.60 1,963,652 +0.55(+1.24%)
May 22, 2014 43.74 44.34 43.74 44.05 1,630,368 +0.44(+1.01%)
May 21, 2014 43.49 44.04 43.37 43.61 1,890,664 +0.09(+0.20%)
May 20, 2014 44.15 44.32 43.08 43.52 2,990,272 -0.55(-1.24%)
May 19, 2014 43.38 44.41 43.17 44.07 2,042,824 +0.64(+1.46%)
May 16, 2014 43.34 43.61 42.98 43.43 1,909,424 -0.02(-0.04%)
May 15, 2014 43.85 43.85 42.71 43.45 3,012,285 -0.62(-1.41%)
May 14, 2014 44.47 44.56 43.76 44.07 2,198,237 -0.36(-0.82%)
May 13, 2014 44.36 44.74 44.25 44.44 2,984,988 -0.03(-0.07%)
May 12, 2014 43.65 44.55 43.65 44.47 3,435,378 +1.47(+3.41%)
May 09, 2014 42.93 43.12 42.47 43.00 2,069,240 -0.02(-0.04%)
May 08, 2014 42.70 43.60 42.49 43.02 3,402,358 +0.29(+0.67%)
May 07, 2014 43.14 43.23 42.35 42.73 2,979,705 -0.28(-0.65%)
May 06, 2014 43.37 43.51 42.61 43.02 3,219,649 -0.22(-0.50%)
May 05, 2014 43.36 43.63 42.79 43.23 2,424,092 -0.20(-0.45%)
May 02, 2014 43.61 43.77 43.20 43.43 2,291,573 -0.17(-0.40%)
May 01, 2014 42.90 43.85 42.79 43.60 3,609,723 +0.86(+2.02%)
Apr 30, 2014 42.86 43.08 42.33 42.74 2,899,577 +0.06(+0.15%)
Apr 29, 2014 42.60 42.79 42.03 42.67 3,096,815 +0.26(+0.61%)
Apr 28, 2014 42.88 42.97 41.67 42.42 3,380,786 -0.03(-0.06%)
Apr 25, 2014 43.18 43.45 42.19 42.44 3,648,906 -0.60(-1.39%)
Apr 24, 2014 43.65 43.71 42.64 43.04 5,362,413 -0.55(-1.26%)
Apr 23, 2014 43.12 43.96 43.04 43.59 4,556,290 +0.99(+2.31%)
Apr 22, 2014 42.28 43.01 42.22 42.61 2,482,207 +0.53(+1.26%)
Apr 21, 2014 42.22 42.22 41.51 42.07 2,459,313 -0.15(-0.34%)
Apr 17, 2014 41.94 42.43 41.33 42.22 2,607,242 +0.28(+0.67%)
Apr 16, 2014 40.88 42.02 40.88 41.94 3,073,041 +1.12(+2.75%)
Apr 15, 2014 40.78 41.33 39.90 40.82 2,738,881 +0.23(+0.56%)
Apr 14, 2014 41.59 41.81 40.08 40.59 2,886,369 -0.53(-1.29%)
Apr 11, 2014 41.34 42.26 40.62 41.12 3,515,947 -0.52(-1.25%)
Apr 10, 2014 43.09 43.19 41.53 41.64 5,768,777 -1.53(-3.55%)
Apr 09, 2014 41.65 43.51 41.34 43.17 5,551,286 +1.92(+4.66%)
Apr 08, 2014 41.06 41.40 39.89 41.25 5,720,348 +0.45(+1.10%)
Apr 07, 2014 41.77 42.38 40.41 40.80 6,095,012 -1.14(-2.72%)
Apr 04, 2014 43.18 43.36 41.65 41.94 4,003,759 -1.13(-2.62%)
Apr 03, 2014 42.97 43.38 42.50 43.07 3,568,778 -0.03(-0.07%)
Apr 02, 2014 42.70 43.60 42.53 43.10 4,056,150 +0.35(+0.83%)
Apr 01, 2014 42.12 42.76 41.58 42.75 4,381,505 +0.36(+0.85%)
Mar 31, 2014 41.41 42.52 41.26 42.39 2,808,002 +1.17(+2.84%)
Mar 28, 2014 41.57 42.44 41.12 41.22 3,120,590 -0.39(-0.93%)
Mar 27, 2014 41.58 41.93 40.92 41.60 2,528,435 -0.20(-0.48%)
Mar 26, 2014 42.53 42.66 41.64 41.80 3,601,358 -0.37(-0.87%)
Mar 25, 2014 41.76 42.62 41.69 42.17 3,519,469 +0.69(+1.65%)
Mar 24, 2014 41.48 41.92 40.70 41.48 3,053,229 +0.25(+0.62%)
Mar 21, 2014 42.34 42.54 41.21 41.23 4,206,280 -0.75(-1.80%)
Mar 20, 2014 41.88 42.08 41.35 41.98 2,462,835 +0.02(+0.04%)
Mar 19, 2014 41.98 42.68 41.82 41.97 3,128,955 -0.08(-0.19%)
Mar 18, 2014 41.73 42.60 41.73 42.05 3,080,966 +0.30(+0.72%)
Mar 17, 2014 41.92 42.29 41.14 41.75 3,500,978 +0.19(+0.45%)
Mar 14, 2014 40.00 41.78 39.87 41.56 4,268,358 +1.85(+4.67%)
Mar 13, 2014 40.38 40.53 39.24 39.71 3,294,494 -0.65(-1.60%)
Mar 12, 2014 40.23 40.57 39.92 40.35 1,945,085 +0.01(+0.02%)
Mar 11, 2014 40.59 40.96 40.07 40.34 2,347,046 -0.05(-0.12%)
Mar 10, 2014 40.45 41.27 40.22 40.39 1,823,572 -0.22(-0.54%)
Mar 07, 2014 41.43 41.55 40.21 40.61 3,553,809 -0.70(-1.69%)
Mar 06, 2014 40.75 41.67 40.74 41.31 3,074,362 +0.67(+1.64%)
Mar 05, 2014 40.48 40.88 40.45 40.64 2,436,860 +0.16(+0.40%)
Mar 04, 2014 39.57 40.71 39.55 40.48 3,596,955 +1.36(+3.48%)
Mar 03, 2014 38.79 39.38 38.30 39.12 2,370,380 -0.24(-0.61%)
Feb 28, 2014 39.06 39.72 38.99 39.36 2,810,644 +0.15(+0.39%)
Feb 27, 2014 38.97 39.64 38.87 39.20 2,460,194 +0.19(+0.49%)
Feb 26, 2014 38.87 39.31 38.20 39.01 3,017,128 +0.36(+0.93%)
Feb 25, 2014 39.01 39.31 38.30 38.65 3,942,122 +0.72(+1.90%)
Feb 24, 2014 37.10 38.21 37.10 37.93 3,130,716 +0.89(+2.40%)
Feb 21, 2014 36.41 37.27 36.41 37.04 3,540,161 +0.68(+1.87%)
Feb 20, 2014 35.61 36.39 35.55 36.36 2,613,959 +0.83(+2.34%)
Feb 19, 2014 35.65 35.99 35.49 35.53 2,228,567 -0.29(-0.81%)
Feb 18, 2014 36.79 37.14 35.77 35.82 3,797,913 -1.14(-3.08%)
Feb 14, 2014 36.10 37.19 35.93 36.96 4,214,612 +0.92(+2.55%)
Feb 13, 2014 34.90 36.51 34.90 36.04 4,607,940 +0.55(+1.56%)
Feb 12, 2014 35.16 35.55 34.82 35.49 3,227,322 +0.33(+0.94%)
Feb 11, 2014 34.99 35.32 34.20 35.16 3,711,045 +0.36(+1.04%)
Feb 10, 2014 35.34 35.38 34.31 34.79 3,216,739 -0.50(-1.43%)
Feb 07, 2014 34.73 35.34 34.72 35.30 3,599,926 +0.67(+1.94%)
Feb 06, 2014 34.09 35.17 34.09 34.63 3,610,949 +0.56(+1.65%)
Feb 05, 2014 34.08 34.39 33.77 34.06 3,028,012 -0.24(-0.69%)
Feb 04, 2014 33.72 34.43 32.94 34.30 4,964,229 +0.42(+1.25%)
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.