Skip to main content

Alaska Air Group (NY: ALK )

43.02 -1.07 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 8.663 8.799 8.519 8.530 1,447,512 -0.10(-1.12%)
Sep 28, 2006 8.701 8.788 8.499 8.627 863,334 -0.07(-0.82%)
Sep 27, 2006 8.786 8.889 8.609 8.699 1,356,987 -0.11(-1.25%)
Sep 26, 2006 8.757 8.856 8.663 8.808 1,155,869 +0.07(+0.80%)
Sep 25, 2006 8.611 8.746 8.423 8.739 1,684,305 +0.21(+2.50%)
Sep 22, 2006 8.378 8.584 8.360 8.526 1,199,571 +0.07(+0.85%)
Sep 21, 2006 8.732 8.808 8.436 8.454 1,934,030 -0.28(-3.18%)
Sep 20, 2006 8.660 8.829 8.640 8.732 1,788,208 +0.15(+1.72%)
Sep 19, 2006 8.275 8.616 8.263 8.584 2,393,791 +0.30(+3.68%)
Sep 18, 2006 8.387 8.503 8.248 8.279 1,868,031 -0.15(-1.81%)
Sep 15, 2006 8.530 8.622 8.405 8.432 3,156,344 -0.08(-0.92%)
Sep 14, 2006 8.454 8.613 8.409 8.510 3,078,305 -0.00(-0.03%)
Sep 13, 2006 8.329 8.539 8.326 8.512 3,818,115 +0.23(+2.73%)
Sep 12, 2006 8.142 8.346 8.129 8.286 4,448,224 +0.14(+1.76%)
Sep 11, 2006 8.239 8.241 7.907 8.142 2,290,779 -0.14(-1.65%)
Sep 08, 2006 8.194 8.306 8.044 8.279 2,100,364 +0.09(+1.07%)
Sep 07, 2006 8.252 8.373 8.086 8.192 1,685,642 -0.08(-0.98%)
Sep 06, 2006 8.479 8.481 8.252 8.272 1,454,201 -0.25(-2.95%)
Sep 05, 2006 8.546 8.633 8.461 8.524 2,110,621 +0.06(+0.69%)
Sep 01, 2006 8.537 8.542 8.360 8.465 611,825 -0.03(-0.32%)
Aug 31, 2006 8.477 8.589 8.409 8.492 1,244,165 +0.03(+0.37%)
Aug 30, 2006 8.320 8.539 8.255 8.461 1,308,825 +0.12(+1.42%)
Aug 29, 2006 8.297 8.474 8.207 8.342 1,666,913 +0.13(+1.56%)
Aug 28, 2006 8.082 8.315 8.039 8.214 1,211,165 +0.19(+2.32%)
Aug 25, 2006 8.107 8.147 8.006 8.028 1,146,504 -0.09(-1.13%)
Aug 24, 2006 8.228 8.228 8.039 8.120 1,452,417 -0.07(-0.79%)
Aug 23, 2006 8.062 8.194 7.990 8.185 1,963,015 +0.16(+1.98%)
Aug 22, 2006 8.064 8.140 7.907 8.026 2,856,674 -0.09(-1.08%)
Aug 21, 2006 8.185 8.185 7.988 8.113 1,109,491 -0.13(-1.52%)
Aug 18, 2006 8.429 8.429 8.147 8.239 1,380,175 -0.19(-2.26%)
Aug 17, 2006 8.407 8.521 8.349 8.429 2,273,834 +0.02(+0.27%)
Aug 16, 2006 8.210 8.414 8.201 8.407 1,369,473 +0.28(+3.45%)
Aug 15, 2006 8.129 8.216 8.059 8.127 2,148,079 +0.15(+1.88%)
Aug 14, 2006 7.860 8.071 7.860 7.976 3,072,062 +0.28(+3.58%)
Aug 11, 2006 8.082 8.104 7.645 7.701 2,226,118 -0.38(-4.74%)
Aug 10, 2006 7.804 8.196 7.624 8.084 3,805,182 +0.24(+3.00%)
Aug 09, 2006 8.230 8.234 7.828 7.849 3,062,697 -0.30(-3.74%)
Aug 08, 2006 8.420 8.465 8.140 8.154 1,105,478 -0.21(-2.52%)
Aug 07, 2006 8.329 8.436 8.198 8.364 1,790,438 -0.11(-1.24%)
Aug 04, 2006 8.696 8.790 8.299 8.470 2,906,619 -0.13(-1.51%)
Aug 03, 2006 8.136 8.645 8.080 8.600 2,528,464 +0.41(+4.98%)
Aug 02, 2006 8.073 8.234 8.059 8.192 2,741,622 +0.16(+2.04%)
Aug 01, 2006 8.263 8.266 7.988 8.028 2,519,099 -0.30(-3.58%)
Jul 31, 2006 8.609 8.611 8.313 8.326 2,189,998 -0.37(-4.28%)
Jul 28, 2006 8.420 8.703 8.362 8.699 2,169,930 +0.35(+4.19%)
Jul 27, 2006 9.214 8.690 8.255 8.349 2,732,257 -0.20(-2.39%)
Jul 26, 2006 8.490 8.611 8.331 8.553 4,020,124 +0.17(+2.09%)
Jul 25, 2006 8.053 8.387 8.006 8.378 3,674,969 +0.33(+4.07%)
Jul 24, 2006 7.797 8.091 7.893 8.050 2,209,619 +0.26(+3.28%)
Jul 21, 2006 7.934 7.932 7.645 7.795 2,501,262 -0.14(-1.72%)
Jul 20, 2006 8.201 8.205 7.909 7.932 3,486,783 -0.27(-3.28%)
Jul 19, 2006 7.952 8.225 7.914 8.201 3,728,927 +0.32(+4.10%)
Jul 18, 2006 7.703 7.896 7.633 7.878 3,724,914 +0.16(+2.12%)
Jul 17, 2006 7.615 7.822 7.535 7.714 3,239,734 +0.10(+1.30%)
Jul 14, 2006 8.089 8.089 7.564 7.615 5,357,490 -0.50(-6.19%)
Jul 13, 2006 8.633 8.633 8.095 8.118 2,482,978 -0.54(-6.22%)
Jul 12, 2006 8.858 8.936 8.600 8.656 1,791,776 -0.23(-2.60%)
Jul 11, 2006 8.858 8.891 8.633 8.887 2,803,607 -0.02(-0.20%)
Jul 10, 2006 8.723 9.015 8.701 8.905 2,708,177 +0.26(+2.96%)
Jul 07, 2006 8.609 8.793 8.481 8.649 2,105,715 +0.01(+0.08%)
Jul 06, 2006 8.858 8.876 8.589 8.642 2,481,641 -0.21(-2.38%)
Jul 05, 2006 8.746 8.905 8.508 8.853 2,843,296 +0.09(+1.05%)
Jul 03, 2006 8.869 8.869 8.687 8.761 1,131,788 -0.08(-0.89%)
Jun 30, 2006 8.804 8.840 8.506 8.840 3,452,892 +0.04(+0.46%)
Jun 29, 2006 8.387 8.817 8.371 8.799 2,536,937 +0.48(+5.80%)
Jun 28, 2006 8.566 8.602 8.201 8.317 3,529,593 -0.21(-2.45%)
Jun 27, 2006 8.835 8.878 8.494 8.526 2,312,630 -0.30(-3.40%)
Jun 26, 2006 8.757 8.856 8.598 8.826 2,065,135 +0.09(+1.05%)
Jun 23, 2006 8.728 8.799 8.593 8.734 1,513,511 -0.04(-0.43%)
Jun 22, 2006 8.712 8.831 8.642 8.773 2,497,694 +0.02(+0.26%)
Jun 21, 2006 8.678 8.909 8.658 8.750 2,111,513 +0.07(+0.83%)
Jun 20, 2006 8.494 8.842 8.479 8.678 2,227,010 +0.19(+2.27%)
Jun 19, 2006 8.566 8.656 8.441 8.486 2,488,330 -0.04(-0.42%)
Jun 16, 2006 8.521 8.744 8.456 8.521 4,020,124 +0.00(+0.03%)
Jun 15, 2006 8.064 8.575 7.992 8.519 2,705,947 +0.46(+5.65%)
Jun 14, 2006 7.853 8.138 7.853 8.064 2,306,833 +0.24(+3.01%)
Jun 13, 2006 8.033 8.115 7.766 7.828 4,471,413 -0.20(-2.54%)
Jun 12, 2006 8.494 8.494 8.024 8.033 2,706,839 -0.41(-4.86%)
Jun 09, 2006 8.488 8.656 8.423 8.443 1,289,650 -0.04(-0.53%)
Jun 08, 2006 8.665 8.665 8.176 8.488 3,294,138 -0.20(-2.32%)
Jun 07, 2006 8.748 8.925 8.665 8.690 3,218,329 +0.02(+0.21%)
Jun 06, 2006 8.667 8.743 8.373 8.672 2,906,173 +0.09(+1.05%)
Jun 05, 2006 8.768 8.770 8.533 8.582 3,709,306 -0.23(-2.62%)
Jun 02, 2006 8.930 8.947 8.743 8.813 2,237,267 -0.12(-1.33%)
Jun 01, 2006 8.743 8.968 8.743 8.932 2,046,852 +0.24(+2.81%)
May 31, 2006 8.472 8.746 8.472 8.687 3,856,465 +0.27(+3.25%)
May 30, 2006 8.638 8.746 8.389 8.414 3,876,086 -0.22(-2.57%)
May 26, 2006 8.611 8.755 8.555 8.636 3,333,827 +0.10(+1.13%)
May 25, 2006 8.622 8.656 8.521 8.539 2,325,117 +0.00(+0.05%)
May 24, 2006 8.710 8.723 8.477 8.535 3,237,058 -0.12(-1.35%)
May 23, 2006 8.589 8.802 8.589 8.651 3,524,242 +0.14(+1.61%)
May 22, 2006 8.477 8.600 8.429 8.515 3,938,072 +0.00(+0.00%)
May 19, 2006 8.320 8.580 8.261 8.515 3,526,472 +0.22(+2.59%)
May 18, 2006 8.344 8.533 8.288 8.299 1,515,740 +0.00(+0.00%)
May 17, 2006 8.416 8.559 8.219 8.299 3,550,998 -0.13(-1.54%)
May 16, 2006 8.840 8.880 8.387 8.429 2,703,271 -0.41(-4.64%)
May 15, 2006 8.477 8.885 8.472 8.840 3,215,207 +0.43(+5.12%)
May 12, 2006 8.607 8.692 8.394 8.409 2,933,375 -0.20(-2.29%)
May 11, 2006 8.813 8.813 8.607 8.607 2,515,978 -0.22(-2.54%)
May 10, 2006 9.030 9.091 8.775 8.831 2,429,466 -0.24(-2.60%)
May 09, 2006 8.927 9.080 8.925 9.066 2,361,237 +0.17(+1.89%)
May 08, 2006 8.950 9.053 8.844 8.898 2,162,795 -0.02(-0.18%)
May 05, 2006 8.885 8.930 8.849 8.914 1,963,907 +0.01(+0.08%)
May 04, 2006 8.900 8.947 8.851 8.907 2,920,889 +0.06(+0.71%)
May 03, 2006 8.869 8.873 8.690 8.844 5,597,850 -0.01(-0.10%)
May 02, 2006 8.600 8.914 8.557 8.853 4,954,809 +0.47(+5.59%)
May 01, 2006 8.512 8.602 8.342 8.385 3,817,669 -0.13(-1.50%)
Apr 28, 2006 8.625 8.625 8.441 8.512 3,702,171 -0.17(-1.94%)
Apr 27, 2006 8.562 8.829 8.544 8.681 2,157,444 +0.13(+1.49%)
Apr 26, 2006 8.649 8.737 8.508 8.553 2,680,083 -0.09(-0.99%)
Apr 25, 2006 8.555 8.773 8.452 8.638 4,114,663 +0.05(+0.60%)
Apr 24, 2006 8.454 8.631 8.355 8.586 5,092,157 +0.12(+1.43%)
Apr 21, 2006 8.409 8.609 8.409 8.465 5,540,770 +0.16(+1.89%)
Apr 20, 2006 8.409 8.409 8.185 8.308 5,990,721 +0.37(+4.66%)
Apr 19, 2006 7.972 8.082 7.851 7.938 2,555,666 -0.02(-0.23%)
Apr 18, 2006 7.772 8.109 7.737 7.956 3,340,516 +0.19(+2.40%)
Apr 17, 2006 8.046 8.084 7.743 7.770 4,242,647 -0.13(-1.59%)
Apr 13, 2006 7.687 8.057 7.669 7.896 2,112,850 +0.21(+2.71%)
Apr 12, 2006 7.737 7.781 7.593 7.687 1,287,866 +0.04(+0.47%)
Apr 11, 2006 7.804 7.840 7.624 7.651 2,247,523 -0.15(-1.95%)
Apr 10, 2006 7.885 7.914 7.752 7.804 3,645,983 -0.10(-1.30%)
Apr 07, 2006 7.914 8.006 7.837 7.907 2,937,834 +0.06(+0.80%)
Apr 06, 2006 7.813 7.849 7.692 7.844 2,226,118 +0.03(+0.40%)
Apr 05, 2006 7.869 7.916 7.754 7.813 1,858,220 -0.06(-0.71%)
Apr 04, 2006 7.862 7.947 7.781 7.869 3,361,475 +0.06(+0.78%)
Apr 03, 2006 8.050 8.050 7.759 7.808 5,062,726 -0.14(-1.78%)
Mar 31, 2006 7.905 8.062 7.905 7.950 4,638,193 +0.08(+1.00%)
Mar 30, 2006 7.950 7.970 7.779 7.871 4,105,298 -0.08(-0.96%)
Mar 29, 2006 7.754 7.959 7.725 7.947 3,261,585 +0.24(+3.08%)
Mar 28, 2006 7.853 7.855 7.699 7.710 5,621,931 -0.14(-1.80%)
Mar 27, 2006 7.737 7.898 7.734 7.851 4,280,106 +0.15(+1.95%)
Mar 24, 2006 7.687 7.757 7.667 7.701 3,918,450 +0.02(+0.29%)
Mar 23, 2006 7.781 7.793 7.636 7.678 7,308,020 -0.10(-1.30%)
Mar 22, 2006 7.571 7.790 7.571 7.779 5,502,420 +0.21(+2.75%)
Mar 21, 2006 7.580 7.723 7.544 7.571 6,066,530 +0.05(+0.69%)
Mar 20, 2006 7.277 7.541 7.266 7.519 6,687,721 +0.26(+3.55%)
Mar 17, 2006 7.142 7.266 7.109 7.261 5,022,591 +0.17(+2.34%)
Mar 16, 2006 7.008 7.102 7.003 7.095 3,055,116 +0.17(+2.46%)
Mar 15, 2006 6.925 6.974 6.862 6.925 3,720,454 +0.00(+0.06%)
Mar 14, 2006 6.806 6.949 6.806 6.920 2,397,358 +0.13(+1.88%)
Mar 13, 2006 6.862 6.965 6.761 6.792 2,536,491 -0.01(-0.16%)
Mar 10, 2006 6.790 6.826 6.734 6.804 1,530,902 +0.06(+0.86%)
Mar 09, 2006 6.909 6.920 6.685 6.745 2,264,023 -0.17(-2.43%)
Mar 08, 2006 6.792 6.945 6.750 6.914 2,971,726 +0.12(+1.78%)
Mar 07, 2006 6.734 6.880 6.671 6.792 2,761,243 +0.03(+0.40%)
Mar 06, 2006 6.602 6.855 6.602 6.766 1,968,367 -0.05(-0.72%)
Mar 03, 2006 6.994 6.997 6.795 6.815 4,030,381 -0.19(-2.72%)
Mar 02, 2006 7.140 7.158 6.958 7.005 2,525,342 -0.15(-2.10%)
Mar 01, 2006 7.221 7.241 7.082 7.156 2,313,076 -0.03(-0.44%)
Feb 28, 2006 7.257 7.263 7.127 7.187 2,309,955 -0.07(-0.96%)
Feb 27, 2006 7.153 7.313 7.153 7.257 1,681,629 +0.15(+2.15%)
Feb 24, 2006 7.176 7.194 7.019 7.104 1,788,208 -0.13(-1.74%)
Feb 23, 2006 7.232 7.344 7.192 7.230 2,750,095 +0.05(+0.75%)
Feb 22, 2006 7.120 7.214 7.057 7.176 1,262,894 +0.11(+1.59%)
Feb 21, 2006 7.153 7.176 7.017 7.064 1,318,190 -0.12(-1.72%)
Feb 17, 2006 7.369 7.369 7.158 7.187 1,459,552 -0.18(-2.49%)
Feb 16, 2006 7.369 7.425 7.326 7.371 3,690,131 +0.00(+0.06%)
Feb 15, 2006 7.284 7.384 7.221 7.367 5,531,406 +0.08(+1.11%)
Feb 14, 2006 7.097 7.335 7.079 7.286 4,177,094 +0.21(+2.98%)
Feb 13, 2006 7.133 7.248 7.041 7.075 1,820,316 -0.04(-0.63%)
Feb 10, 2006 7.113 7.153 6.983 7.120 1,859,112 +0.04(+0.60%)
Feb 09, 2006 7.003 7.118 6.952 7.077 2,092,337 +0.12(+1.71%)
Feb 08, 2006 6.846 6.972 6.846 6.958 1,838,599 +0.11(+1.64%)
Feb 07, 2006 6.949 6.949 6.806 6.846 1,658,440 -0.08(-1.17%)
Feb 06, 2006 7.082 7.082 6.873 6.927 1,981,745 -0.16(-2.22%)
Feb 03, 2006 7.131 7.133 6.970 7.084 1,961,232 -0.08(-1.06%)
Feb 02, 2006 7.064 7.212 7.019 7.160 2,647,975 +0.13(+1.79%)
Feb 01, 2006 7.192 7.218 6.940 7.035 2,311,738 -0.13(-1.75%)
Jan 31, 2006 7.086 7.207 7.001 7.160 4,081,663 +0.33(+4.83%)
Jan 30, 2006 6.900 6.972 6.799 6.831 2,848,647 +0.00(+0.03%)
Jan 27, 2006 6.914 6.952 6.727 6.828 2,882,538 -0.08(-1.20%)
Jan 26, 2006 7.017 7.106 6.896 6.911 3,710,198 -0.10(-1.47%)
Jan 25, 2006 7.059 7.086 6.884 7.014 2,575,287 -0.02(-0.32%)
Jan 24, 2006 6.929 7.088 6.929 7.037 2,666,705 +0.18(+2.62%)
Jan 23, 2006 6.772 6.882 6.739 6.857 2,143,620 +0.12(+1.76%)
Jan 20, 2006 6.940 6.952 6.705 6.739 3,344,975 -0.19(-2.69%)
Jan 19, 2006 6.920 7.111 6.896 6.925 3,264,260 +0.00(+0.06%)
Jan 18, 2006 6.739 7.034 6.694 6.920 3,345,867 +0.13(+1.85%)
Jan 17, 2006 6.974 7.014 6.736 6.795 4,423,698 -0.32(-4.54%)
Jan 13, 2006 7.270 7.317 7.010 7.118 4,540,979 -0.10(-1.43%)
Jan 12, 2006 7.131 7.301 7.091 7.221 10,718,994 -0.26(-3.45%)
Jan 11, 2006 8.006 8.006 7.467 7.479 3,678,982 -0.49(-6.16%)
Jan 10, 2006 8.006 8.021 7.898 7.970 977,940 -0.07(-0.81%)
Jan 09, 2006 7.851 8.062 7.837 8.035 2,228,348 +0.13(+1.62%)
Jan 06, 2006 7.974 7.974 7.777 7.907 1,724,885 -0.07(-0.84%)
Jan 05, 2006 8.080 8.080 7.869 7.974 4,821,028 -0.09(-1.08%)
Jan 04, 2006 7.961 8.115 7.959 8.062 3,091,237 +0.16(+1.99%)
Jan 03, 2006 8.035 8.037 7.752 7.905 2,313,968 -0.11(-1.32%)
Dec 30, 2005 8.095 8.095 7.902 8.010 1,132,680 -0.09(-1.05%)
Dec 29, 2005 8.028 8.147 8.028 8.095 2,092,783 +0.15(+1.95%)
Dec 28, 2005 7.941 8.017 7.633 7.941 1,939,827 +0.00(+0.00%)
Dec 27, 2005 8.073 8.216 7.927 7.941 2,359,454 +0.02(+0.20%)
Dec 23, 2005 7.994 8.082 7.889 7.925 1,640,157 -0.07(-0.87%)
Dec 22, 2005 7.938 8.001 7.860 7.994 2,001,366 +0.03(+0.42%)
Dec 21, 2005 8.010 8.062 7.914 7.961 2,597,138 -0.01(-0.17%)
Dec 20, 2005 8.062 8.075 7.878 7.974 2,178,849 -0.01(-0.17%)
Dec 19, 2005 8.196 8.196 7.988 7.988 1,721,317 -0.25(-3.07%)
Dec 16, 2005 8.109 8.293 8.102 8.241 4,684,125 +0.13(+1.63%)
Dec 15, 2005 7.983 8.122 7.943 8.109 2,822,337 +0.20(+2.47%)
Dec 14, 2005 7.911 7.961 7.882 7.914 2,889,673 +0.03(+0.43%)
Dec 13, 2005 7.905 7.920 7.795 7.880 3,608,970 -0.32(-3.86%)
Dec 12, 2005 8.169 8.248 8.102 8.196 1,259,772 +0.03(+0.33%)
Dec 09, 2005 8.263 8.275 8.028 8.169 1,723,993 -0.07(-0.82%)
Dec 08, 2005 8.409 8.409 8.194 8.237 7,455,179 -0.14(-1.69%)
Dec 07, 2005 8.371 8.490 8.272 8.378 1,872,490 +0.01(+0.11%)
Dec 06, 2005 8.342 8.477 8.288 8.369 4,052,232 +0.07(+0.84%)
Dec 05, 2005 8.349 8.351 8.252 8.299 2,105,715 -0.07(-0.86%)
Dec 02, 2005 8.198 8.391 8.198 8.371 2,660,015 +0.19(+2.36%)
Dec 01, 2005 7.900 8.225 7.927 8.178 2,171,268 +0.28(+3.52%)
Nov 30, 2005 7.911 7.961 7.871 7.900 1,783,303 +0.02(+0.23%)
Nov 29, 2005 7.855 7.945 7.840 7.882 1,385,973 +0.05(+0.60%)
Nov 28, 2005 7.994 8.057 7.835 7.835 1,922,435 -0.08(-1.02%)
Nov 25, 2005 7.911 7.950 7.896 7.916 778,606 +0.00(+0.06%)
Nov 23, 2005 7.714 7.959 7.714 7.911 2,173,498 +0.21(+2.77%)
Nov 22, 2005 7.784 7.795 7.580 7.698 1,845,288 -0.14(-1.77%)
Nov 21, 2005 7.954 7.956 7.739 7.837 1,757,438 -0.03(-0.34%)
Nov 18, 2005 7.994 7.994 7.714 7.864 2,590,895 -0.05(-0.68%)
Nov 17, 2005 7.667 7.918 7.667 7.918 1,971,488 +0.28(+3.73%)
Nov 16, 2005 7.580 7.640 7.369 7.633 1,600,468 +0.11(+1.46%)
Nov 15, 2005 7.667 7.772 7.523 7.523 1,838,153 -0.14(-1.84%)
Nov 14, 2005 7.750 7.781 7.548 7.665 2,100,810 -0.09(-1.10%)
Nov 11, 2005 7.692 7.822 7.674 7.750 1,702,142 +0.06(+0.79%)
Nov 10, 2005 7.490 7.737 7.479 7.689 2,772,838 +0.24(+3.22%)
Nov 09, 2005 7.434 7.499 7.335 7.449 2,067,365 +0.08(+1.06%)
Nov 08, 2005 7.555 7.557 7.340 7.371 1,483,633 -0.18(-2.43%)
Nov 07, 2005 7.432 7.568 7.398 7.555 1,661,562 +0.12(+1.66%)
Nov 04, 2005 7.375 7.438 7.299 7.432 1,196,895 +0.07(+0.91%)
Nov 03, 2005 7.485 7.490 7.322 7.364 2,020,095 -0.12(-1.62%)
Nov 02, 2005 7.086 7.485 7.082 7.485 4,955,701 +0.48(+6.92%)
Nov 01, 2005 7.053 7.129 6.983 7.001 1,556,767 -0.07(-0.98%)
Oct 31, 2005 6.777 7.120 6.761 7.071 2,239,051 +0.34(+5.10%)
Oct 28, 2005 6.671 6.801 6.633 6.727 995,332 +0.10(+1.45%)
Oct 27, 2005 6.721 6.721 6.573 6.631 1,715,520 -0.09(-1.30%)
Oct 26, 2005 6.725 6.783 6.642 6.718 1,579,063 -0.02(-0.33%)
Oct 25, 2005 6.952 6.952 6.683 6.741 2,146,296 -0.22(-3.09%)
Oct 24, 2005 6.815 6.961 6.727 6.956 1,736,033 +0.22(+3.33%)
Oct 21, 2005 6.591 6.815 6.591 6.732 1,917,976 +0.15(+2.32%)
Oct 20, 2005 6.727 6.817 6.505 6.579 3,462,257 -0.04(-0.54%)
Oct 19, 2005 6.541 6.635 6.380 6.615 2,457,114 +0.08(+1.17%)
Oct 18, 2005 6.577 6.642 6.503 6.539 2,584,206 -0.04(-0.55%)
Oct 17, 2005 6.640 6.685 6.485 6.575 1,109,491 -0.07(-0.98%)
Oct 14, 2005 6.521 6.660 6.427 6.640 1,363,676 +0.17(+2.56%)
Oct 13, 2005 6.465 6.537 6.369 6.474 1,696,345 +0.01(+0.17%)
Oct 12, 2005 6.371 6.485 6.328 6.463 3,218,775 +0.09(+1.48%)
Oct 11, 2005 6.593 6.611 6.330 6.369 1,569,253 -0.22(-3.27%)
Oct 10, 2005 6.678 6.761 6.552 6.584 1,186,639 -0.09(-1.38%)
Oct 07, 2005 6.665 6.732 6.499 6.676 1,033,682 +0.01(+0.20%)
Oct 06, 2005 6.548 6.712 6.519 6.662 1,905,044 +0.17(+2.63%)
Oct 05, 2005 6.604 6.618 6.438 6.492 1,270,029 -0.10(-1.50%)
Oct 04, 2005 6.579 6.804 6.579 6.591 1,214,287 +0.01(+0.14%)
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.