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

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 3.382 3.536 3.344 3.492 13,133,745 +0.11(+3.32%)
May 28, 2009 3.467 3.487 3.364 3.379 20,147,446 -0.01(-0.40%)
May 27, 2009 3.619 3.651 3.373 3.393 20,022,584 -0.23(-6.32%)
May 26, 2009 3.563 3.729 3.563 3.622 16,959,886 +0.00(+0.12%)
May 22, 2009 3.711 3.756 3.566 3.617 10,641,847 -0.05(-1.47%)
May 21, 2009 3.604 3.698 3.543 3.671 17,455,768 +0.09(+2.50%)
May 20, 2009 3.604 3.796 3.572 3.581 29,248,134 +0.07(+1.91%)
May 19, 2009 3.689 3.700 3.465 3.514 27,774,758 -0.18(-4.86%)
May 18, 2009 3.615 3.696 3.532 3.693 11,160,918 +0.11(+3.07%)
May 15, 2009 3.541 3.648 3.505 3.583 18,520,666 +0.02(+0.50%)
May 14, 2009 3.498 3.752 3.258 3.566 23,689,972 -0.00(-0.13%)
May 13, 2009 3.610 3.702 3.539 3.570 12,755,590 -0.15(-4.15%)
May 12, 2009 3.810 3.888 3.588 3.725 15,729,100 -0.14(-3.54%)
May 11, 2009 3.832 3.911 3.655 3.862 15,861,097 -0.06(-1.60%)
May 08, 2009 3.942 4.016 3.850 3.924 15,547,157 +0.03(+0.86%)
May 07, 2009 4.133 4.173 3.846 3.891 13,857,947 -0.22(-5.35%)
May 06, 2009 4.232 4.279 3.965 4.110 11,838,743 -0.08(-1.87%)
May 05, 2009 4.088 4.276 4.070 4.189 17,368,364 +0.09(+2.13%)
May 04, 2009 3.974 4.117 3.868 4.101 17,254,206 +0.23(+5.97%)
May 01, 2009 3.821 3.884 3.720 3.870 9,780,296 +0.11(+2.86%)
Apr 30, 2009 3.877 3.938 3.725 3.763 11,476,642 -0.07(-1.76%)
Apr 29, 2009 3.776 3.945 3.714 3.830 15,518,617 +0.13(+3.39%)
Apr 28, 2009 3.662 3.978 3.613 3.705 19,448,216 -0.01(-0.18%)
Apr 27, 2009 3.794 3.805 3.559 3.711 30,002,660 -0.28(-7.13%)
Apr 24, 2009 3.994 4.122 3.924 3.996 14,218,264 +0.10(+2.53%)
Apr 23, 2009 4.465 4.465 3.628 3.897 37,485,488 -0.55(-12.31%)
Apr 22, 2009 4.415 4.716 4.366 4.445 12,149,115 +0.00(+0.05%)
Apr 21, 2009 4.196 4.552 4.075 4.442 11,223,349 +0.24(+5.77%)
Apr 20, 2009 4.321 4.413 4.099 4.200 15,987,743 -0.24(-5.40%)
Apr 17, 2009 4.543 4.646 4.317 4.440 15,265,325 -0.10(-2.27%)
Apr 16, 2009 4.626 4.671 4.321 4.543 12,272,194 -0.07(-1.55%)
Apr 15, 2009 4.404 4.723 4.225 4.615 12,976,775 +0.16(+3.63%)
Apr 14, 2009 4.752 4.886 4.404 4.454 10,714,981 -0.39(-7.97%)
Apr 13, 2009 4.853 4.915 4.727 4.839 10,442,067 -0.08(-1.64%)
Apr 09, 2009 4.559 4.951 4.494 4.920 10,823,790 +0.50(+11.37%)
Apr 08, 2009 4.301 4.478 4.285 4.418 5,788,266 +0.13(+3.09%)
Apr 07, 2009 4.427 4.581 4.283 4.285 11,064,596 -0.24(-5.21%)
Apr 06, 2009 4.375 4.687 4.317 4.521 15,067,329 +0.09(+1.92%)
Apr 03, 2009 4.449 4.557 4.355 4.436 9,767,810 -0.07(-1.49%)
Apr 02, 2009 4.115 4.512 4.108 4.503 21,194,506 +0.45(+11.12%)
Apr 01, 2009 3.922 4.075 3.767 4.052 10,119,209 +0.11(+2.85%)
Mar 31, 2009 3.792 4.041 3.655 3.940 13,742,003 +0.18(+4.90%)
Mar 30, 2009 3.985 4.021 3.696 3.756 17,109,722 -0.43(-10.19%)
Mar 26, 2009 3.931 4.315 3.913 4.182 14,494,745 +0.31(+7.99%)
Mar 25, 2009 3.731 4.084 3.731 3.873 12,504,081 +0.10(+2.61%)
Mar 24, 2009 3.886 3.886 3.660 3.774 15,980,608 -0.17(-4.27%)
Mar 23, 2009 3.796 3.942 3.570 3.942 12,951,802 +0.24(+6.55%)
Mar 20, 2009 3.774 3.846 3.691 3.700 12,602,187 -0.07(-1.96%)
Mar 19, 2009 4.036 4.086 3.714 3.774 13,140,880 -0.28(-6.86%)
Mar 18, 2009 4.104 4.200 3.758 4.052 16,908,158 -0.05(-1.26%)
Mar 17, 2009 3.700 4.106 3.622 4.104 18,320,886 +0.42(+11.38%)
Mar 16, 2009 3.873 4.014 3.664 3.684 19,128,926 -0.19(-4.81%)
Mar 13, 2009 3.808 3.989 3.799 3.870 11,462,372 +0.12(+3.23%)
Mar 12, 2009 3.487 3.810 3.411 3.749 17,685,872 +0.20(+5.76%)
Mar 11, 2009 3.292 3.628 3.202 3.545 33,814,532 +0.28(+8.66%)
Mar 10, 2009 3.124 3.296 3.052 3.263 25,974,954 +0.14(+4.38%)
Mar 09, 2009 3.348 3.442 3.083 3.126 27,756,920 -0.26(-7.56%)
Mar 06, 2009 3.308 3.456 3.249 3.382 20,679,004 +0.06(+1.89%)
Mar 05, 2009 4.036 4.036 3.267 3.319 42,133,936 -0.76(-18.59%)
Mar 04, 2009 4.187 4.285 3.989 4.077 16,422,978 -0.54(-11.70%)
Mar 02, 2009 4.815 4.956 4.588 4.617 16,620,974 -0.30(-6.02%)
Feb 27, 2009 5.048 5.173 4.873 4.913 18,053,324 -0.24(-4.66%)
Feb 26, 2009 4.963 5.254 4.750 5.153 26,187,220 +0.16(+3.19%)
Feb 25, 2009 5.321 5.321 4.743 4.994 25,416,640 -0.38(-7.05%)
Feb 24, 2009 5.445 5.465 5.189 5.373 16,037,688 +0.02(+0.34%)
Feb 23, 2009 5.496 5.694 5.207 5.355 20,545,222 -0.09(-1.61%)
Feb 20, 2009 5.835 5.938 5.173 5.442 23,943,264 -0.48(-8.10%)
Feb 19, 2009 6.124 6.223 5.880 5.922 11,446,318 -0.17(-2.73%)
Feb 18, 2009 6.564 6.609 6.010 6.088 22,245,134 -0.52(-7.90%)
Feb 17, 2009 6.452 6.718 6.263 6.611 22,687,504 +0.20(+3.04%)
Feb 13, 2009 6.470 6.597 6.308 6.416 11,392,805 -0.08(-1.17%)
Feb 12, 2009 6.104 6.537 6.070 6.492 23,356,410 +0.42(+6.94%)
Feb 11, 2009 6.324 6.371 5.978 6.070 19,296,598 -0.21(-3.29%)
Feb 10, 2009 6.326 6.566 6.189 6.277 14,569,663 -0.16(-2.54%)
Feb 09, 2009 6.445 6.566 6.315 6.440 10,666,820 -0.04(-0.69%)
Feb 06, 2009 6.248 6.597 6.144 6.485 21,110,670 +0.29(+4.71%)
Feb 05, 2009 5.830 6.382 5.732 6.194 15,627,426 +0.31(+5.30%)
Feb 04, 2009 5.960 6.272 5.860 5.882 14,437,665 -0.08(-1.32%)
Feb 03, 2009 6.055 6.095 5.819 5.960 12,511,216 -0.10(-1.63%)
Feb 02, 2009 5.869 6.113 5.696 6.059 20,989,376 +0.15(+2.50%)
Jan 30, 2009 6.160 6.277 5.667 5.911 23,108,470 -0.27(-4.35%)
Jan 29, 2009 5.853 6.752 5.828 6.180 32,241,264 +0.21(+3.57%)
Jan 28, 2009 5.752 6.021 5.631 5.967 10,541,957 +0.33(+5.76%)
Jan 27, 2009 5.880 5.880 5.499 5.642 12,373,867 -0.22(-3.71%)
Jan 26, 2009 5.969 6.050 5.761 5.860 8,774,262 -0.10(-1.62%)
Jan 23, 2009 5.736 6.171 5.707 5.956 14,211,129 +0.08(+1.30%)
Jan 22, 2009 5.745 5.945 5.687 5.880 15,199,326 +0.02(+0.38%)
Jan 21, 2009 6.409 6.411 5.635 5.857 27,523,248 -0.47(-7.38%)
Jan 20, 2009 6.613 6.660 6.304 6.324 15,056,626 -0.36(-5.34%)
Jan 16, 2009 6.371 6.727 6.328 6.680 16,287,413 +0.40(+6.35%)
Jan 15, 2009 6.272 6.544 5.985 6.281 21,677,902 +0.06(+0.94%)
Jan 14, 2009 6.378 6.514 6.115 6.223 13,925,729 -0.28(-4.28%)
Jan 13, 2009 6.624 6.750 6.447 6.501 10,916,544 -0.13(-1.93%)
Jan 12, 2009 6.772 6.840 6.514 6.629 12,500,514 -0.09(-1.37%)
Jan 09, 2009 6.842 6.842 6.517 6.721 13,722,382 -0.14(-1.99%)
Jan 08, 2009 6.750 6.873 6.676 6.857 17,808,950 +0.02(+0.26%)
Jan 07, 2009 6.768 6.940 6.707 6.840 21,223,046 -0.06(-0.85%)
Jan 06, 2009 6.689 6.940 6.689 6.898 24,166,232 +0.16(+2.43%)
Jan 05, 2009 6.579 6.855 6.492 6.734 26,112,304 +0.10(+1.49%)
Jan 02, 2009 6.561 6.678 6.402 6.635 21,126,724 +0.08(+1.16%)
Dec 31, 2008 6.487 6.669 6.279 6.559 3,879,159 +0.10(+1.53%)
Dec 30, 2008 6.458 6.586 6.393 6.461 3,574,209 +0.07(+1.09%)
Dec 29, 2008 6.398 6.431 6.196 6.391 3,395,446 -0.01(-0.21%)
Dec 26, 2008 6.454 6.503 6.346 6.404 2,090,603 +0.01(+0.18%)
Dec 24, 2008 6.373 6.541 6.283 6.393 1,861,971 +0.09(+1.35%)
Dec 23, 2008 6.503 6.503 6.200 6.308 3,628,944 -0.20(-3.00%)
Dec 22, 2008 6.236 6.503 6.005 6.503 4,840,613 +0.23(+3.61%)
Dec 19, 2008 6.373 6.476 6.194 6.277 5,434,976 +0.09(+1.38%)
Dec 18, 2008 6.187 6.348 6.057 6.191 4,687,487 +0.08(+1.25%)
Dec 17, 2008 6.003 6.241 5.992 6.115 3,615,472 +0.04(+0.59%)
Dec 16, 2008 5.741 6.162 5.671 6.079 3,409,685 +0.36(+6.31%)
Dec 15, 2008 5.864 5.909 5.590 5.718 2,952,229 -0.22(-3.70%)
Dec 12, 2008 5.411 5.976 5.351 5.938 0 +0.38(+6.77%)
Dec 11, 2008 5.543 5.629 5.395 5.561 5,411,515 -0.15(-2.67%)
Dec 10, 2008 5.848 5.864 5.499 5.714 3,707,723 -0.11(-1.85%)
Dec 09, 2008 5.987 6.274 5.788 5.821 4,487,270 -0.21(-3.49%)
Dec 08, 2008 6.055 6.167 5.902 6.032 4,008,472 -0.06(-0.92%)
Dec 05, 2008 5.362 6.093 5.270 6.088 5,432,818 +0.62(+11.32%)
Dec 04, 2008 5.472 5.763 5.274 5.469 4,529,715 -0.08(-1.49%)
Dec 03, 2008 5.436 5.599 5.090 5.552 6,167,535 +0.32(+6.18%)
Dec 02, 2008 4.866 5.254 4.667 5.229 3,928,596 +0.48(+10.16%)
Dec 01, 2008 5.003 5.146 4.727 4.747 3,446,261 -0.40(-7.76%)
Nov 28, 2008 5.019 5.225 4.918 5.146 1,775,115 +0.09(+1.82%)
Nov 26, 2008 5.081 5.442 4.938 5.055 6,293,450 -0.20(-3.72%)
Nov 25, 2008 5.095 5.301 4.958 5.250 4,431,769 +0.21(+4.14%)
Nov 24, 2008 4.294 5.158 4.261 5.041 5,354,908 +0.81(+19.00%)
Nov 21, 2008 5.099 5.099 4.164 4.236 7,413,488 -0.70(-14.18%)
Nov 20, 2008 4.718 5.494 4.487 4.936 7,610,967 +0.27(+5.72%)
Nov 19, 2008 5.617 5.707 4.658 4.669 6,179,687 -1.02(-17.87%)
Nov 18, 2008 5.682 5.730 5.456 5.685 4,934,554 +0.07(+1.20%)
Nov 17, 2008 5.425 5.734 5.371 5.617 5,278,140 +0.14(+2.54%)
Nov 14, 2008 5.566 5.761 5.416 5.478 0 -0.19(-3.40%)
Nov 13, 2008 5.261 5.712 5.164 5.671 6,502,046 +0.45(+8.68%)
Nov 12, 2008 5.579 5.579 5.072 5.218 4,402,034 -0.38(-6.73%)
Nov 11, 2008 5.510 5.747 5.411 5.595 6,377,144 +0.10(+1.84%)
Nov 10, 2008 5.718 5.718 5.429 5.494 2,352,769 -0.15(-2.74%)
Nov 07, 2008 5.736 5.790 5.487 5.649 3,227,158 -0.02(-0.40%)
Nov 06, 2008 5.633 5.960 5.606 5.671 4,739,448 -0.03(-0.51%)
Nov 05, 2008 5.817 6.039 5.689 5.700 3,051,160 -0.20(-3.42%)
Nov 04, 2008 6.115 6.221 5.644 5.902 3,836,179 -0.05(-0.90%)
Nov 03, 2008 5.582 6.117 5.575 5.956 5,297,480 +0.42(+7.53%)
Oct 31, 2008 5.292 5.830 5.220 5.539 0 +0.20(+3.78%)
Oct 30, 2008 5.068 5.375 4.902 5.337 3,238,490 +0.49(+10.13%)
Oct 29, 2008 4.821 5.108 4.723 4.846 3,265,023 -0.09(-1.73%)
Oct 28, 2008 4.669 4.931 4.384 4.931 3,848,224 +0.43(+9.62%)
Oct 27, 2008 4.790 5.102 4.498 4.498 2,534,319 -0.42(-8.49%)
Oct 24, 2008 4.478 5.115 4.274 4.915 6,004,563 -0.16(-3.14%)
Oct 23, 2008 4.958 5.377 4.698 5.075 5,094,450 -0.20(-3.70%)
Oct 22, 2008 5.263 5.508 5.068 5.270 7,588,492 -0.06(-1.05%)
Oct 21, 2008 5.070 5.447 5.070 5.326 7,022,116 +0.13(+2.46%)
Oct 20, 2008 4.891 5.243 4.720 5.198 5,177,189 +0.23(+4.60%)
Oct 17, 2008 5.328 5.328 4.891 4.969 0 -0.38(-7.16%)
Oct 16, 2008 4.337 5.393 4.337 5.353 7,788,285 +0.91(+20.37%)
Oct 15, 2008 4.541 4.653 4.404 4.447 3,811,488 -0.19(-4.16%)
Oct 14, 2008 5.254 5.270 4.514 4.640 6,181,083 -0.32(-6.38%)
Oct 13, 2008 4.440 4.956 4.312 4.956 5,864,771 +0.74(+17.55%)
Oct 10, 2008 2.891 4.312 2.891 4.216 7,771,407 +1.00(+31.29%)
Oct 09, 2008 3.606 3.790 3.166 3.211 3,786,462 -0.26(-7.61%)
Oct 08, 2008 3.409 3.718 3.344 3.476 4,438,199 -0.12(-3.43%)
Oct 07, 2008 4.090 4.153 3.592 3.599 2,914,686 -0.48(-11.76%)
Oct 06, 2008 4.108 4.274 3.684 4.079 4,494,958 -0.20(-4.66%)
Oct 03, 2008 4.588 4.754 4.236 4.279 0 -0.19(-4.26%)
Oct 02, 2008 4.819 4.900 4.447 4.469 2,190,912 -0.28(-5.86%)
Oct 01, 2008 4.660 4.824 4.523 4.747 2,609,370 +0.17(+3.83%)
Sep 30, 2008 4.341 4.606 4.175 4.572 2,223,331 +0.32(+7.43%)
Sep 29, 2008 4.532 4.586 4.238 4.256 3,393,894 -0.33(-7.23%)
Sep 26, 2008 4.557 4.794 4.442 4.588 0 +0.01(+0.29%)
Sep 25, 2008 4.570 4.631 4.456 4.575 1,759,936 +0.08(+1.85%)
Sep 24, 2008 4.465 4.606 4.386 4.492 2,762,554 -0.01(-0.25%)
Sep 23, 2008 4.586 4.756 4.485 4.503 3,320,993 -0.05(-1.03%)
Sep 22, 2008 4.783 4.902 4.487 4.550 3,055,085 -0.33(-6.84%)
Sep 19, 2008 5.492 5.492 4.738 4.884 0 -0.21(-4.09%)
Sep 18, 2008 4.922 5.113 4.624 5.093 5,684,108 +0.14(+2.76%)
Sep 17, 2008 5.129 5.234 4.732 4.956 5,568,182 -0.33(-6.20%)
Sep 16, 2008 5.120 5.292 4.992 5.283 8,023,343 +0.31(+6.17%)
Sep 15, 2008 4.884 5.382 4.884 4.976 6,894,306 -0.22(-4.31%)
Sep 12, 2008 5.238 5.328 5.113 5.200 4,003,736 -0.13(-2.44%)
Sep 11, 2008 4.891 5.375 4.826 5.330 5,321,744 +0.27(+5.36%)
Sep 10, 2008 5.254 5.254 4.871 5.059 4,725,521 -0.15(-2.97%)
Sep 09, 2008 5.319 5.534 5.120 5.214 7,398,813 -0.06(-1.19%)
Sep 08, 2008 5.229 5.386 4.575 5.277 7,601,589 +0.20(+3.89%)
Sep 05, 2008 4.794 5.185 4.727 5.079 0 +0.22(+4.52%)
Sep 04, 2008 4.927 5.113 4.785 4.859 4,330,925 -0.13(-2.61%)
Sep 03, 2008 5.088 5.214 4.913 4.989 3,569,175 +0.07(+1.32%)
Sep 02, 2008 4.998 5.133 4.797 4.924 4,549,965 +0.21(+4.52%)
Aug 29, 2008 4.653 4.806 4.530 4.711 0 +0.01(+0.29%)
Aug 28, 2008 4.312 4.709 4.310 4.698 4,233,639 +0.46(+10.85%)
Aug 27, 2008 4.128 4.328 4.093 4.238 4,634,336 +0.00(+0.00%)
Aug 26, 2008 4.550 4.597 4.153 4.238 3,719,719 -0.31(-6.85%)
Aug 25, 2008 4.494 4.774 4.489 4.550 4,015,629 -0.13(-2.87%)
Aug 22, 2008 4.572 4.707 4.458 4.685 0 +0.30(+6.91%)
Aug 21, 2008 4.220 4.456 4.200 4.382 4,225,541 -0.04(-0.81%)
Aug 20, 2008 4.662 4.662 4.229 4.418 7,076,431 -0.33(-7.03%)
Aug 19, 2008 4.866 4.987 4.687 4.752 4,071,871 -0.16(-3.29%)
Aug 18, 2008 5.153 5.187 4.889 4.913 4,716,442 -0.23(-4.49%)
Aug 15, 2008 4.945 5.161 4.945 5.144 0 +0.24(+4.99%)
Aug 14, 2008 4.806 5.063 4.761 4.900 5,206,946 +0.07(+1.49%)
Aug 13, 2008 5.028 5.158 4.586 4.828 6,390,147 -0.23(-4.57%)
Aug 12, 2008 4.864 5.214 4.864 5.059 8,492,050 +0.31(+6.52%)
Aug 11, 2008 4.465 5.010 4.276 4.750 5,603,300 +0.28(+6.33%)
Aug 08, 2008 4.254 4.514 4.104 4.467 3,982,474 +0.40(+9.87%)
Aug 07, 2008 4.178 4.263 4.041 4.066 3,298,607 -0.25(-5.87%)
Aug 06, 2008 4.171 4.373 4.113 4.319 3,480,308 -0.02(-0.52%)
Aug 05, 2008 4.317 4.373 4.117 4.341 5,327,755 +0.10(+2.43%)
Aug 04, 2008 4.034 4.294 3.868 4.238 3,626,843 +0.20(+4.94%)
Aug 01, 2008 4.093 4.113 3.796 4.039 3,043,530 +0.03(+0.73%)
Jul 31, 2008 3.743 4.146 3.657 4.010 3,755,938 +0.20(+5.30%)
Jul 30, 2008 4.310 4.310 3.680 3.808 5,986,324 -0.35(-8.51%)
Jul 29, 2008 4.162 4.198 3.855 4.162 4,576,418 +0.35(+9.18%)
Jul 28, 2008 3.949 4.034 3.736 3.812 3,532,108 -0.15(-3.90%)
Jul 25, 2008 3.891 4.149 3.891 3.967 4,616,931 +0.14(+3.57%)
Jul 24, 2008 3.830 4.207 3.785 3.830 5,939,184 -0.40(-9.39%)
Jul 23, 2008 4.218 4.447 4.045 4.227 8,934,014 +0.08(+1.89%)
Jul 22, 2008 3.572 4.294 3.561 4.149 7,681,207 +0.61(+17.31%)
Jul 21, 2008 3.478 3.743 3.478 3.536 3,955,102 -0.13(-3.61%)
Jul 18, 2008 3.449 3.857 3.400 3.669 8,210,534 +0.19(+5.48%)
Jul 17, 2008 3.095 3.505 2.953 3.478 8,500,470 +0.43(+14.13%)
Jul 16, 2008 2.449 3.079 2.444 3.048 7,830,841 +0.63(+25.83%)
Jul 15, 2008 2.426 2.579 2.265 2.422 7,471,228 -0.03(-1.19%)
Jul 14, 2008 2.604 2.646 2.350 2.451 8,558,754 -0.20(-7.37%)
Jul 11, 2008 2.994 2.994 2.516 2.646 7,298,838 -0.40(-13.24%)
Jul 10, 2008 3.045 3.153 2.960 3.050 3,600,412 +0.02(+0.74%)
Jul 09, 2008 3.267 3.314 2.998 3.027 3,977,644 -0.29(-8.78%)
Jul 08, 2008 3.265 3.323 3.139 3.319 5,592,111 +0.25(+8.03%)
Jul 07, 2008 3.184 3.563 3.003 3.072 4,108,215 +0.05(+1.71%)
Jul 04, 2008 3.072 3.135 2.920 3.021 2,455,888 +0.00(+0.00%)
Jul 03, 2008 3.072 3.135 2.920 3.021 2,455,888 -0.05(-1.68%)
Jul 02, 2008 3.137 3.377 3.043 3.072 5,367,270 -0.22(-6.80%)
Jul 01, 2008 3.391 3.424 3.137 3.296 5,283,215 -0.14(-4.17%)
Jun 30, 2008 3.678 3.680 3.440 3.440 3,936,386 -0.28(-7.42%)
Jun 27, 2008 3.727 3.745 3.588 3.716 4,571,985 +0.01(+0.30%)
Jun 26, 2008 3.826 3.864 3.696 3.705 2,804,753 -0.23(-5.87%)
Jun 25, 2008 3.866 4.093 3.850 3.936 2,603,083 +0.09(+2.21%)
Jun 24, 2008 3.902 3.947 3.655 3.850 4,142,757 -0.04(-1.09%)
Jun 23, 2008 4.178 4.198 3.879 3.893 3,551,966 -0.23(-5.65%)
Jun 20, 2008 4.389 4.389 4.036 4.126 5,209,033 -0.35(-7.91%)
Jun 19, 2008 4.079 4.503 4.079 4.480 3,648,672 +0.41(+10.14%)
Jun 18, 2008 4.202 4.202 4.014 4.068 2,290,440 -0.17(-3.97%)
Jun 17, 2008 4.207 4.478 4.151 4.236 2,615,092 +0.05(+1.29%)
Jun 16, 2008 4.070 4.214 3.992 4.182 5,823,807 +0.04(+1.03%)
Jun 13, 2008 4.063 4.191 4.059 4.140 2,559,287 +0.13(+3.24%)
Jun 12, 2008 4.036 4.193 3.879 4.010 6,536,691 +0.02(+0.62%)
Jun 11, 2008 4.184 4.214 3.978 3.985 4,556,012 -0.24(-5.58%)
Jun 10, 2008 4.270 4.384 4.045 4.220 5,618,136 +0.00(+0.05%)
Jun 09, 2008 4.413 4.469 4.153 4.218 4,684,303 -0.13(-3.04%)
Jun 06, 2008 4.503 4.537 4.323 4.350 6,377,509 -0.35(-7.44%)
Jun 05, 2008 4.402 4.759 4.373 4.700 4,316,713 +0.33(+7.49%)
Jun 04, 2008 4.440 4.510 4.263 4.373 3,424,000 -0.08(-1.76%)
Jun 03, 2008 4.433 4.512 4.339 4.451 2,506,470 +0.09(+2.16%)
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.