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

Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Dec 31, 2003 6.264 6.313 6.171 6.171 689,894 -0.06(-1.02%)
Dec 30, 2003 6.318 6.318 6.218 6.234 395,804 -0.08(-1.32%)
Dec 29, 2003 6.286 6.349 6.252 6.318 549,704 +0.07(+1.05%)
Dec 26, 2003 6.252 6.297 6.252 6.252 161,417 -0.03(-0.47%)
Dec 24, 2003 6.275 6.293 6.196 6.282 577,123 +0.05(+0.87%)
Dec 23, 2003 6.160 6.227 6.148 6.227 638,594 +0.07(+1.10%)
Dec 22, 2003 6.105 6.160 6.042 6.160 718,640 +0.00(+0.04%)
Dec 19, 2003 6.173 6.200 6.105 6.157 829,200 +0.01(+0.11%)
Dec 18, 2003 6.013 6.164 5.990 6.151 1,166,187 +0.16(+2.68%)
Dec 17, 2003 6.040 6.044 5.922 5.990 1,635,404 -0.05(-0.79%)
Dec 16, 2003 5.920 6.049 5.823 6.037 2,264,269 +0.17(+2.97%)
Dec 15, 2003 6.117 6.128 5.863 5.863 1,045,897 -0.16(-2.70%)
Dec 12, 2003 5.999 6.139 5.956 6.026 855,734 +0.04(+0.64%)
Dec 11, 2003 5.653 5.988 5.653 5.988 1,250,212 +0.35(+6.13%)
Dec 10, 2003 5.823 5.823 5.603 5.642 1,047,224 -0.12(-2.16%)
Dec 09, 2003 5.845 5.859 5.773 5.766 1,281,612 -0.03(-0.51%)
Dec 08, 2003 5.875 5.877 5.705 5.795 1,293,994 +0.04(+0.63%)
Dec 05, 2003 5.970 5.970 5.612 5.759 1,655,747 -0.21(-3.52%)
Dec 04, 2003 6.105 6.105 5.816 5.970 930,031 -0.10(-1.68%)
Dec 03, 2003 6.300 6.300 6.049 6.071 1,529,708 -0.24(-3.76%)
Dec 02, 2003 6.515 6.515 6.302 6.309 725,273 -0.26(-3.96%)
Dec 01, 2003 6.580 6.591 6.492 6.569 970,717 +0.07(+1.01%)
Nov 28, 2003 6.501 6.562 6.485 6.503 271,535 -0.01(-0.21%)
Nov 26, 2003 6.578 6.578 6.336 6.517 661,149 -0.02(-0.24%)
Nov 25, 2003 6.524 6.537 6.483 6.533 559,876 +0.09(+1.40%)
Nov 24, 2003 6.209 6.442 6.207 6.442 1,897,210 +0.24(+3.83%)
Nov 21, 2003 6.085 6.207 6.042 6.205 2,708,278 +0.18(+2.93%)
Nov 20, 2003 5.902 6.060 5.866 6.028 954,354 +0.06(+0.98%)
Nov 19, 2003 5.992 6.037 5.911 5.970 951,700 -0.02(-0.38%)
Nov 18, 2003 6.094 6.094 5.954 5.992 730,138 -0.09(-1.49%)
Nov 17, 2003 6.193 6.193 6.058 6.083 964,083 -0.14(-2.32%)
Nov 14, 2003 6.277 6.329 6.207 6.227 681,492 -0.06(-0.94%)
Nov 13, 2003 6.318 6.343 6.277 6.286 1,027,766 -0.07(-1.03%)
Nov 12, 2003 6.214 6.363 6.214 6.352 977,350 +0.09(+1.37%)
Nov 11, 2003 6.304 6.304 6.248 6.266 1,166,629 -0.04(-0.61%)
Nov 10, 2003 6.431 6.440 6.304 6.304 1,762,769 -0.13(-1.97%)
Nov 07, 2003 6.508 6.508 6.424 6.431 862,810 -0.03(-0.49%)
Nov 06, 2003 6.365 6.463 6.322 6.463 874,308 +0.09(+1.49%)
Nov 05, 2003 6.365 6.388 6.295 6.368 641,690 +0.00(+0.04%)
Nov 04, 2003 6.356 6.420 6.338 6.365 1,481,973 -0.05(-0.85%)
Nov 03, 2003 6.465 6.467 6.411 6.420 1,246,675 -0.09(-1.39%)
Oct 31, 2003 6.625 6.639 6.503 6.510 1,124,174 -0.14(-2.14%)
Oct 30, 2003 6.659 6.659 6.578 6.652 692,105 +0.02(+0.24%)
Oct 29, 2003 6.573 6.700 6.573 6.637 1,438,165 +0.07(+1.00%)
Oct 28, 2003 6.456 6.562 6.456 6.571 1,115,329 +0.17(+2.69%)
Oct 27, 2003 6.264 6.424 6.252 6.399 1,140,095 +0.24(+3.85%)
Oct 24, 2003 6.173 6.184 6.110 6.162 1,516,441 -0.09(-1.45%)
Oct 23, 2003 6.433 6.456 6.230 6.252 2,518,115 -0.25(-3.83%)
Oct 22, 2003 6.671 6.671 6.331 6.501 2,739,235 -0.49(-6.96%)
Oct 21, 2003 7.123 7.177 6.955 6.987 2,516,346 +0.00(+0.00%)
Oct 20, 2003 6.804 6.987 6.799 6.987 708,910 +0.19(+2.73%)
Oct 17, 2003 6.978 6.985 6.790 6.802 1,037,937 -0.20(-2.87%)
Oct 16, 2003 7.010 7.021 6.989 7.003 772,593 -0.00(-0.06%)
Oct 15, 2003 7.075 7.087 6.980 7.008 806,646 -0.06(-0.83%)
Oct 14, 2003 7.098 7.152 7.066 7.066 1,225,889 -0.09(-1.33%)
Oct 13, 2003 6.955 7.168 6.955 7.161 964,968 +0.20(+2.92%)
Oct 10, 2003 6.998 7.118 6.951 6.958 2,437,627 -0.19(-2.63%)
Oct 09, 2003 7.021 7.191 6.998 7.145 3,852,354 +0.24(+3.50%)
Oct 08, 2003 6.840 6.913 6.818 6.903 1,653,093 +0.02(+0.30%)
Oct 07, 2003 6.840 6.883 6.770 6.883 4,961,492 +0.04(+0.63%)
Oct 06, 2003 6.720 6.840 6.716 6.840 1,360,773 +0.12(+1.78%)
Oct 03, 2003 6.607 6.750 6.585 6.720 1,056,954 +0.22(+3.41%)
Oct 02, 2003 6.469 6.546 6.449 6.499 645,228 -0.00(-0.07%)
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.