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

Alaska Air Group (NY: ALK )

45.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 30, 2020 32.78 33.50 31.40 32.52 2,677,312 -1.48(-4.35%)
Apr 29, 2020 34.06 34.72 32.72 34.00 4,001,242 +2.42(+7.66%)
Apr 28, 2020 28.89 32.25 28.70 31.58 3,953,651 +3.73(+13.39%)
Apr 27, 2020 28.34 29.26 27.70 27.85 2,766,344 -0.16(-0.57%)
Apr 24, 2020 28.56 28.82 27.20 28.01 3,055,100 -0.19(-0.67%)
Apr 23, 2020 28.01 28.98 27.75 28.20 2,398,693 +0.67(+2.43%)
Apr 22, 2020 29.00 29.23 27.02 27.53 2,600,042 -0.76(-2.69%)
Apr 21, 2020 27.80 29.19 27.61 28.29 1,883,722 -0.94(-3.22%)
Apr 20, 2020 28.94 29.96 28.13 29.23 1,812,319 -0.70(-2.34%)
Apr 17, 2020 29.69 30.28 29.31 29.93 2,491,800 +1.67(+5.91%)
Apr 16, 2020 29.24 29.45 27.51 28.26 3,255,627 -1.82(-6.05%)
Apr 15, 2020 32.24 32.42 29.00 30.08 4,251,021 -0.97(-3.12%)
Apr 14, 2020 30.58 31.92 30.42 31.05 2,781,920 +1.54(+5.22%)
Apr 13, 2020 32.63 32.86 28.61 29.51 3,180,629 -2.10(-6.64%)
Apr 09, 2020 31.24 33.60 30.39 31.61 4,210,800 +2.47(+8.48%)
Apr 08, 2020 30.20 30.32 28.95 29.14 2,936,073 +0.11(+0.38%)
Apr 07, 2020 29.34 31.77 28.54 29.03 3,766,700 +2.36(+8.85%)
Apr 06, 2020 26.04 27.27 24.92 26.67 3,723,693 +1.98(+8.02%)
Apr 03, 2020 25.16 25.65 23.58 24.69 2,707,400 +0.03(+0.12%)
Apr 02, 2020 26.14 27.02 24.28 24.66 3,062,599 -1.69(-6.41%)
Apr 01, 2020 26.92 27.55 25.25 26.35 3,348,467 -2.12(-7.45%)
Mar 31, 2020 28.96 30.70 28.13 28.47 2,667,411 +0.14(+0.49%)
Mar 30, 2020 29.13 29.95 26.55 28.33 2,838,432 -1.54(-5.16%)
Mar 27, 2020 31.73 31.90 29.78 29.87 3,546,900 -2.62(-8.06%)
Mar 26, 2020 31.91 33.37 30.02 32.49 4,915,027 +2.65(+8.88%)
Mar 25, 2020 33.56 34.25 28.36 29.84 7,733,245 +0.93(+3.22%)
Mar 24, 2020 29.44 31.26 27.38 28.91 4,746,782 +4.88(+20.31%)
Mar 23, 2020 24.00 24.98 22.15 24.03 3,685,248 +0.47(+1.99%)
Mar 20, 2020 25.71 27.97 23.34 23.56 4,062,500 -0.62(-2.56%)
Mar 19, 2020 24.70 25.99 22.01 24.18 2,900,760 -0.95(-3.78%)
Mar 18, 2020 29.53 30.04 20.02 25.13 5,067,079 -7.40(-22.75%)
Mar 17, 2020 33.06 36.20 31.28 32.53 3,707,286 +0.00(+0.00%)
Mar 16, 2020 32.02 34.40 28.92 32.53 4,454,937 -5.42(-14.28%)
Mar 13, 2020 38.10 38.10 33.00 37.95 3,947,800 +2.87(+8.18%)
Mar 12, 2020 40.11 43.40 35.01 35.08 4,730,731 -10.62(-23.24%)
Mar 11, 2020 45.10 46.04 43.37 45.70 3,185,245 -1.08(-2.31%)
Mar 10, 2020 45.31 47.69 43.37 46.78 3,139,125 +3.59(+8.31%)
Mar 09, 2020 43.16 45.19 42.14 43.19 3,413,762 -2.02(-4.47%)
Mar 06, 2020 41.50 48.40 41.40 45.21 5,041,700 +1.75(+4.03%)
Mar 05, 2020 47.66 47.66 43.36 43.46 3,858,123 -6.23(-12.54%)
Mar 04, 2020 48.19 49.71 46.57 49.69 3,479,800 +2.32(+4.90%)
Mar 03, 2020 50.47 50.47 46.30 47.37 3,414,476 -2.66(-5.32%)
Mar 02, 2020 50.85 51.30 48.38 50.03 3,073,062 -0.43(-0.85%)
Feb 28, 2020 50.96 52.01 49.45 50.46 3,535,300 -2.50(-4.72%)
Feb 27, 2020 54.79 56.68 52.91 52.96 2,704,620 -4.41(-7.69%)
Feb 26, 2020 59.37 59.66 57.20 57.37 1,813,933 -1.44(-2.45%)
Feb 25, 2020 63.17 63.21 58.66 58.81 1,685,769 -4.20(-6.67%)
Feb 24, 2020 63.48 63.83 62.20 63.01 1,285,366 -2.42(-3.70%)
Feb 21, 2020 64.91 65.53 63.95 65.43 926,500 +0.07(+0.11%)
Feb 20, 2020 64.90 65.97 64.90 65.36 786,912 +0.19(+0.29%)
Feb 19, 2020 65.61 65.81 64.76 65.17 863,761 -0.32(-0.49%)
Feb 18, 2020 65.94 66.31 65.40 65.49 1,265,866 -0.62(-0.94%)
Feb 14, 2020 66.32 66.95 65.46 66.11 1,006,200 -0.02(-0.02%)
Feb 13, 2020 64.80 66.39 64.77 66.12 1,547,304 +0.95(+1.46%)
Feb 12, 2020 64.73 65.78 64.44 65.17 937,896 +0.98(+1.53%)
Feb 11, 2020 64.11 64.91 64.07 64.19 792,806 +0.12(+0.19%)
Feb 10, 2020 63.18 64.12 63.08 64.07 817,485 +0.47(+0.73%)
Feb 07, 2020 63.54 63.85 62.92 63.60 1,346,392 -0.06(-0.09%)
Feb 06, 2020 66.46 66.46 63.48 63.66 1,539,327 -2.30(-3.48%)
Feb 05, 2020 66.33 66.42 65.57 65.96 1,339,795 +0.56(+0.85%)
Feb 04, 2020 65.22 66.03 65.06 65.40 1,522,530 +1.11(+1.73%)
Feb 03, 2020 64.76 65.29 63.94 64.29 1,706,547 +0.06(+0.09%)
Jan 31, 2020 65.24 65.25 63.81 64.23 1,590,569 -1.41(-2.15%)
Jan 30, 2020 65.50 65.70 64.66 65.64 2,139,240 -0.88(-1.32%)
Jan 29, 2020 65.38 67.10 65.21 66.51 2,480,226 +1.34(+2.06%)
Jan 28, 2020 65.50 66.26 64.76 65.17 2,227,210 +0.20(+0.31%)
Jan 27, 2020 64.51 65.25 63.84 64.97 1,788,434 -1.37(-2.07%)
Jan 24, 2020 66.90 66.98 65.22 66.34 1,133,592 -0.46(-0.68%)
Jan 23, 2020 64.63 66.92 64.08 66.80 1,415,701 +1.58(+2.42%)
Jan 22, 2020 65.07 65.91 64.93 65.22 1,405,927 +0.60(+0.92%)
Jan 21, 2020 65.67 66.05 63.82 64.62 1,645,570 -1.62(-2.45%)
Jan 17, 2020 66.46 66.73 65.67 66.24 949,252 +0.08(+0.12%)
Jan 16, 2020 66.62 67.05 65.48 66.16 971,646 -0.05(-0.08%)
Jan 15, 2020 65.64 66.68 65.59 66.21 786,712 +0.41(+0.62%)
Jan 14, 2020 66.38 67.07 65.65 65.81 1,000,368 +0.31(+0.47%)
Jan 13, 2020 65.47 65.82 65.27 65.50 633,060 -0.02(-0.03%)
Jan 10, 2020 66.22 66.32 65.45 65.52 1,013,213 -0.48(-0.72%)
Jan 09, 2020 66.64 66.64 65.83 66.00 1,146,874 -0.13(-0.20%)
Jan 08, 2020 65.66 67.21 65.65 66.12 1,446,686 +0.32(+0.48%)
Jan 07, 2020 66.18 66.44 65.69 65.81 1,054,692 -0.42(-0.63%)
Jan 06, 2020 65.72 66.51 65.65 66.22 1,350,268 -0.32(-0.48%)
Jan 03, 2020 66.42 66.73 65.65 66.54 1,412,565 -1.24(-1.83%)
Jan 02, 2020 67.77 68.40 67.24 67.79 1,404,497 +0.42(+0.62%)
Dec 31, 2019 67.18 67.78 67.18 67.37 739,469 +0.07(+0.10%)
Dec 30, 2019 67.79 67.91 66.95 67.30 866,718 -0.61(-0.89%)
Dec 27, 2019 68.85 68.91 67.74 67.90 1,017,437 -0.78(-1.13%)
Dec 26, 2019 68.79 69.20 68.36 68.68 522,544 -0.02(-0.03%)
Dec 24, 2019 69.19 69.19 68.39 68.70 362,846 -0.20(-0.29%)
Dec 23, 2019 69.24 69.24 68.54 68.90 1,105,413 -0.05(-0.07%)
Dec 20, 2019 69.23 69.23 68.61 68.95 1,409,850 +0.14(+0.20%)
Dec 19, 2019 68.62 68.89 68.27 68.81 1,112,252 +0.17(+0.25%)
Dec 18, 2019 70.01 70.01 68.15 68.64 1,817,439 -1.02(-1.47%)
Dec 17, 2019 68.55 69.85 68.34 69.66 1,554,041 +1.05(+1.54%)
Dec 16, 2019 67.43 68.75 67.43 68.61 1,227,206 +1.58(+2.36%)
Dec 13, 2019 67.06 67.28 65.92 67.03 1,126,955 -0.28(-0.41%)
Dec 12, 2019 67.04 68.08 66.79 67.31 1,562,648 +0.94(+1.42%)
Dec 11, 2019 66.95 67.19 66.22 66.36 858,843 -0.50(-0.74%)
Dec 10, 2019 66.93 67.60 66.47 66.86 748,880 -0.75(-1.10%)
Dec 09, 2019 67.65 67.86 67.48 67.61 865,010 -0.33(-0.48%)
Dec 06, 2019 67.49 68.08 66.99 67.93 839,534 +1.02(+1.53%)
Dec 05, 2019 66.67 67.26 66.67 66.91 563,964 +0.37(+0.55%)
Dec 04, 2019 66.45 67.62 66.37 66.54 780,604 +0.31(+0.47%)
Dec 03, 2019 67.11 67.11 66.20 66.23 1,085,854 -1.49(-2.20%)
Dec 02, 2019 68.78 69.31 67.68 67.73 909,787 -0.89(-1.30%)
Nov 29, 2019 68.82 69.34 68.47 68.62 272,034 -0.16(-0.23%)
Nov 27, 2019 69.11 69.39 68.35 68.78 639,003 -0.27(-0.39%)
Nov 26, 2019 68.32 69.10 68.22 69.05 567,308 +0.65(+0.94%)
Nov 25, 2019 68.41 68.91 68.29 68.40 496,018 +0.03(+0.04%)
Nov 22, 2019 67.91 68.44 67.70 68.37 616,576 +0.76(+1.12%)
Nov 21, 2019 68.06 68.46 67.58 67.62 692,206 -0.44(-0.64%)
Nov 20, 2019 69.04 69.14 67.56 68.05 793,515 -1.62(-2.33%)
Nov 19, 2019 69.73 70.06 69.11 69.67 564,522 +0.01(+0.01%)
Nov 18, 2019 69.95 69.95 69.32 69.66 434,867 +0.03(+0.04%)
Nov 15, 2019 70.19 70.20 69.44 69.64 473,814 -0.03(-0.04%)
Nov 14, 2019 69.52 70.06 69.32 69.66 464,088 -0.11(-0.16%)
Nov 13, 2019 69.49 69.88 69.20 69.77 419,200 -0.32(-0.45%)
Nov 12, 2019 71.22 71.22 69.85 70.09 518,589 -1.06(-1.49%)
Nov 11, 2019 70.28 71.15 69.81 71.15 609,775 +0.73(+1.04%)
Nov 08, 2019 70.04 70.51 69.21 70.42 511,412 +0.24(+0.34%)
Nov 07, 2019 70.82 71.46 69.89 70.18 688,462 -0.44(-0.62%)
Nov 06, 2019 70.32 70.71 69.73 70.61 717,199 -0.01(-0.01%)
Nov 05, 2019 70.10 71.16 70.02 70.62 785,906 +0.74(+1.06%)
Nov 04, 2019 70.08 70.25 69.51 69.88 748,955 +0.47(+0.68%)
Nov 01, 2019 69.15 69.82 68.90 69.41 673,629 +0.71(+1.04%)
Oct 31, 2019 69.16 69.41 68.31 68.70 723,154 -0.94(-1.35%)
Oct 30, 2019 68.90 69.72 68.62 69.64 942,679 +0.61(+0.89%)
Oct 29, 2019 69.26 69.67 68.83 69.02 810,386 -0.32(-0.46%)
Oct 28, 2019 69.65 70.57 69.13 69.34 1,453,983 -1.47(-2.08%)
Oct 25, 2019 68.27 71.24 68.07 70.81 1,687,662 +2.78(+4.09%)
Oct 24, 2019 68.57 68.96 67.56 68.03 1,509,003 -0.15(-0.22%)
Oct 23, 2019 68.36 68.65 68.12 68.18 749,894 -0.28(-0.40%)
Oct 22, 2019 68.26 69.03 67.60 68.46 1,145,370 +0.15(+0.22%)
Oct 21, 2019 67.19 68.55 66.64 68.31 1,463,868 +2.18(+3.29%)
Oct 18, 2019 65.91 66.81 65.38 66.13 980,073 -0.14(-0.21%)
Oct 17, 2019 66.43 67.04 65.81 66.27 757,379 +0.15(+0.22%)
Oct 16, 2019 66.63 66.76 65.87 66.12 952,218 -0.49(-0.74%)
Oct 15, 2019 65.72 67.01 65.28 66.62 940,558 +1.11(+1.69%)
Oct 14, 2019 65.17 65.89 64.70 65.51 604,986 +0.13(+0.20%)
Oct 11, 2019 65.30 66.91 64.31 65.38 1,604,785 +1.19(+1.85%)
Oct 10, 2019 62.33 64.27 62.10 64.19 581,896 +0.76(+1.20%)
Oct 09, 2019 63.37 64.00 63.35 63.43 542,775 +0.92(+1.47%)
Oct 08, 2019 62.61 64.07 62.29 62.51 972,584 -0.77(-1.22%)
Oct 07, 2019 62.93 63.51 62.81 63.28 635,735 +0.45(+0.71%)
Oct 04, 2019 61.72 62.96 61.59 62.84 484,932 +1.20(+1.94%)
Oct 03, 2019 62.03 62.20 60.50 61.64 995,519 -0.42(-0.67%)
Oct 02, 2019 63.45 63.52 60.84 62.06 1,348,806 -2.21(-3.43%)
Oct 01, 2019 64.76 65.22 63.95 64.26 619,280 +0.04(+0.06%)
Sep 30, 2019 63.56 64.55 63.56 64.22 817,504 +0.72(+1.14%)
Sep 27, 2019 64.29 64.88 63.25 63.50 822,606 -0.39(-0.60%)
Sep 26, 2019 64.36 64.39 63.50 63.89 549,364 -0.47(-0.74%)
Sep 25, 2019 64.00 64.74 63.91 64.36 533,658 +0.40(+0.62%)
Sep 24, 2019 64.44 64.57 63.70 63.97 602,942 +0.01(+0.02%)
Sep 23, 2019 64.04 64.52 63.74 63.96 654,646 -0.36(-0.55%)
Sep 20, 2019 64.26 64.77 63.93 64.31 1,265,291 +0.42(+0.65%)
Sep 19, 2019 64.03 64.61 63.75 63.90 611,817 -0.35(-0.54%)
Sep 18, 2019 64.13 64.30 63.41 64.24 766,738 +0.01(+0.02%)
Sep 17, 2019 63.57 64.80 63.49 64.23 664,805 +0.26(+0.40%)
Sep 16, 2019 63.32 65.14 62.97 63.98 1,309,050 -1.20(-1.84%)
Sep 13, 2019 65.58 65.82 65.12 65.17 594,694 +0.19(+0.29%)
Sep 12, 2019 65.09 65.77 64.61 64.98 675,433 -0.15(-0.23%)
Sep 11, 2019 64.29 65.20 63.64 65.13 794,884 +0.83(+1.29%)
Sep 10, 2019 64.32 64.79 63.83 64.30 730,908 +0.22(+0.34%)
Sep 09, 2019 62.41 64.36 61.99 64.08 961,393 +1.66(+2.66%)
Sep 06, 2019 63.10 63.50 62.23 62.42 1,044,959 -0.30(-0.47%)
Sep 05, 2019 61.52 63.24 61.40 62.72 1,299,476 +1.60(+2.62%)
Sep 04, 2019 59.99 61.21 59.42 61.12 1,078,455 +1.33(+2.22%)
Sep 03, 2019 58.80 59.87 58.80 59.79 1,122,507 +0.70(+1.19%)
Aug 30, 2019 59.49 59.70 58.74 59.09 851,007 -0.24(-0.40%)
Aug 29, 2019 58.70 59.53 58.43 59.33 796,744 +1.21(+2.08%)
Aug 28, 2019 57.18 58.41 57.10 58.12 736,176 +0.72(+1.26%)
Aug 27, 2019 58.16 58.26 56.52 57.40 1,471,022 -0.37(-0.63%)
Aug 26, 2019 57.82 58.23 57.12 57.76 1,056,121 +0.45(+0.78%)
Aug 23, 2019 58.93 59.27 56.96 57.32 1,193,431 -1.78(-3.01%)
Aug 22, 2019 59.25 59.38 58.37 59.10 939,284 -0.08(-0.13%)
Aug 21, 2019 59.75 60.00 59.04 59.18 1,049,983 -0.30(-0.50%)
Aug 20, 2019 59.67 59.70 58.88 59.47 748,351 -0.47(-0.79%)
Aug 19, 2019 60.04 60.86 59.83 59.95 913,031 +0.57(+0.97%)
Aug 16, 2019 58.34 59.52 58.23 59.37 968,608 +1.32(+2.27%)
Aug 15, 2019 58.37 58.56 57.86 58.06 1,243,388 -0.21(-0.35%)
Aug 14, 2019 59.61 59.99 57.38 58.26 1,440,126 -1.91(-3.17%)
Aug 13, 2019 60.81 61.77 60.11 60.17 1,181,264 -0.92(-1.51%)
Aug 12, 2019 62.39 62.39 60.36 61.10 1,008,671 -1.79(-2.85%)
Aug 09, 2019 63.11 63.73 62.86 62.89 758,987 -0.59(-0.93%)
Aug 08, 2019 62.43 63.61 62.40 63.48 781,777 +1.40(+2.25%)
Aug 07, 2019 61.11 62.34 60.56 62.08 762,179 +0.63(+1.02%)
Aug 06, 2019 60.96 61.64 60.83 61.45 810,560 +0.93(+1.54%)
Aug 05, 2019 61.52 61.63 59.52 60.52 1,228,445 -1.72(-2.77%)
Aug 02, 2019 61.97 62.73 61.42 62.24 1,038,042 +0.13(+0.21%)
Aug 01, 2019 62.53 63.20 61.87 62.11 1,087,224 -0.22(-0.35%)
Jul 31, 2019 62.94 63.46 62.23 62.33 1,190,410 -0.64(-1.02%)
Jul 30, 2019 62.65 63.51 62.45 62.97 829,163 +0.04(+0.06%)
Jul 29, 2019 63.18 63.19 61.65 62.93 1,421,042 -0.93(-1.46%)
Jul 26, 2019 63.17 64.15 63.03 63.86 1,664,974 +1.04(+1.66%)
Jul 25, 2019 63.67 64.50 62.29 62.82 1,625,277 -1.68(-2.61%)
Jul 24, 2019 64.04 64.83 63.79 64.50 1,024,193 +0.46(+0.72%)
Jul 23, 2019 62.07 64.33 61.80 64.04 1,482,617 +2.19(+3.55%)
Jul 22, 2019 62.72 63.15 61.83 61.84 1,325,472 -0.61(-0.98%)
Jul 19, 2019 63.47 64.08 62.44 62.45 1,162,168 -0.86(-1.35%)
Jul 18, 2019 62.71 63.37 62.31 63.31 1,035,682 +0.57(+0.91%)
Jul 17, 2019 64.20 64.25 62.69 62.74 1,198,536 -1.60(-2.49%)
Jul 16, 2019 62.33 64.55 62.27 64.34 1,407,968 +2.02(+3.24%)
Jul 15, 2019 63.09 63.53 62.22 62.33 961,992 -0.87(-1.37%)
Jul 12, 2019 62.52 63.56 62.29 63.19 974,606 +0.91(+1.47%)
Jul 11, 2019 62.17 62.51 61.40 62.28 998,758 +0.36(+0.59%)
Jul 10, 2019 63.10 63.34 61.54 61.91 1,216,880 -0.74(-1.18%)
Jul 09, 2019 63.25 63.57 62.28 62.65 925,827 -0.97(-1.53%)
Jul 08, 2019 63.12 63.85 63.03 63.62 1,248,926 +0.60(+0.95%)
Jul 05, 2019 62.68 63.17 62.12 63.02 576,204 +0.23(+0.36%)
Jul 03, 2019 62.38 63.63 62.27 62.80 772,406 +0.74(+1.19%)
Jul 02, 2019 63.15 63.48 62.05 62.06 1,116,399 -0.61(-0.97%)
Jul 01, 2019 63.05 63.55 61.88 62.67 1,141,342 -0.20(-0.31%)
Jun 28, 2019 62.27 62.96 62.02 62.87 2,215,865 +0.79(+1.27%)
Jun 27, 2019 61.14 62.45 61.14 62.08 876,954 +1.18(+1.94%)
Jun 26, 2019 60.84 61.21 60.42 60.90 657,185 -0.03(-0.05%)
Jun 25, 2019 61.35 62.17 60.64 60.93 1,411,365 -0.47(-0.77%)
Jun 24, 2019 61.21 61.65 60.90 61.40 951,998 +0.33(+0.55%)
Jun 21, 2019 59.87 61.57 59.32 61.07 2,213,629 +1.34(+2.24%)
Jun 20, 2019 62.22 62.27 59.34 59.73 2,052,805 -2.11(-3.40%)
Jun 19, 2019 62.14 62.19 61.36 61.83 599,670 -0.08(-0.13%)
Jun 18, 2019 61.68 62.59 61.49 61.91 683,866 +0.41(+0.67%)
Jun 17, 2019 62.17 62.17 61.47 61.50 931,286 -0.59(-0.95%)
Jun 14, 2019 61.31 62.38 60.61 62.09 1,257,321 +0.94(+1.54%)
Jun 13, 2019 60.01 61.31 60.01 61.15 931,845 +1.18(+1.97%)
Jun 12, 2019 59.93 60.38 59.53 59.97 603,731 +0.20(+0.33%)
Jun 11, 2019 60.00 60.28 59.54 59.77 656,093 +0.12(+0.20%)
Jun 10, 2019 59.89 60.79 59.58 59.65 828,488 +0.11(+0.18%)
Jun 07, 2019 60.00 60.53 59.50 59.54 1,000,529 -0.41(-0.69%)
Jun 06, 2019 60.51 60.69 59.31 59.96 628,742 -0.65(-1.07%)
Jun 05, 2019 60.46 60.81 60.21 60.60 1,121,398 +0.74(+1.23%)
Jun 04, 2019 58.71 60.00 58.71 59.87 1,217,323 +1.76(+3.03%)
Jun 03, 2019 57.06 58.41 56.91 58.11 892,038 +0.86(+1.49%)
May 31, 2019 57.20 57.51 56.88 57.25 825,879 -0.57(-0.99%)
May 30, 2019 58.53 58.77 57.55 57.82 1,260,551 -0.48(-0.83%)
May 29, 2019 59.03 59.28 57.77 58.30 964,197 -0.77(-1.30%)
May 28, 2019 59.56 59.82 58.87 59.07 867,467 -0.53(-0.89%)
May 24, 2019 60.34 60.87 59.38 59.60 728,083 -0.76(-1.25%)
May 23, 2019 59.25 60.45 58.44 60.36 1,123,158 +0.67(+1.12%)
May 22, 2019 61.07 61.23 59.61 59.69 1,330,415 -1.91(-3.10%)
May 21, 2019 61.12 61.84 60.89 61.60 817,063 +0.66(+1.08%)
May 20, 2019 60.50 61.43 60.22 60.94 950,908 -0.09(-0.15%)
May 17, 2019 60.59 61.82 60.33 61.03 890,242 -0.24(-0.40%)
May 16, 2019 60.36 61.81 60.25 61.27 1,384,072 +1.12(+1.87%)
May 15, 2019 59.46 60.44 59.18 60.15 1,153,827 +0.11(+0.18%)
May 14, 2019 58.96 60.32 58.77 60.04 1,011,517 +1.22(+2.08%)
May 13, 2019 58.70 58.87 57.93 58.82 960,825 -1.12(-1.86%)
May 10, 2019 58.90 60.08 58.01 59.93 881,450 +0.95(+1.61%)
May 09, 2019 58.90 59.08 58.16 58.98 1,121,955 -0.38(-0.64%)
May 08, 2019 59.51 59.93 58.99 59.36 779,189 -0.39(-0.65%)
May 07, 2019 60.36 60.36 58.93 59.76 965,903 -1.08(-1.77%)
May 06, 2019 60.03 60.93 59.81 60.83 732,416 -0.28(-0.46%)
May 03, 2019 60.99 61.88 60.99 61.12 718,184 +0.14(+0.22%)
May 02, 2019 60.79 61.82 60.63 60.98 1,192,330 +0.26(+0.43%)
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.