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: 7:00 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 (%)
Jul 31, 2003 5.488 5.597 5.427 5.531 825,662 +0.10(+1.83%)
Jul 30, 2003 5.481 5.483 5.400 5.431 2,246,580 -0.06(-1.03%)
Jul 29, 2003 5.619 5.619 5.440 5.488 1,968,853 -0.13(-2.26%)
Jul 28, 2003 5.461 5.617 5.411 5.615 1,458,950 +0.17(+3.07%)
Jul 25, 2003 5.477 5.563 5.411 5.447 1,722,967 +0.02(+0.29%)
Jul 24, 2003 5.420 5.615 5.420 5.431 5,346,683 +0.02(+0.33%)
Jul 23, 2003 5.450 5.551 5.361 5.413 3,263,732 -0.05(-0.91%)
Jul 22, 2003 5.203 5.465 5.183 5.463 2,571,184 +0.32(+6.15%)
Jul 21, 2003 5.074 5.176 5.029 5.147 1,976,371 +0.07(+1.47%)
Jul 18, 2003 5.079 5.122 4.997 5.072 1,765,422 +0.05(+0.99%)
Jul 17, 2003 5.144 5.189 5.009 5.022 2,120,099 -0.14(-2.76%)
Jul 16, 2003 5.079 5.192 5.065 5.165 3,257,098 +0.09(+1.69%)
Jul 15, 2003 5.156 5.156 5.054 5.079 2,198,375 -0.02(-0.40%)
Jul 14, 2003 4.975 9.728 4.936 5.099 955,238 +0.19(+3.87%)
Jul 11, 2003 4.864 4.952 4.821 4.909 1,448,778 +0.05(+0.93%)
Jul 10, 2003 5.122 5.122 4.839 4.864 1,358,119 -0.29(-5.62%)
Jul 09, 2003 4.997 5.174 4.990 5.153 1,413,399 +0.19(+3.78%)
Jul 08, 2003 4.975 5.009 4.941 4.966 4,029,692 -0.09(-1.88%)
Jul 07, 2003 4.918 5.061 4.918 5.061 1,609,754 +0.19(+3.95%)
Jul 03, 2003 4.936 4.957 4.866 4.868 456,834 -0.10(-2.05%)
Jul 02, 2003 4.893 5.000 4.893 4.970 2,006,001 +0.08(+1.57%)
Jul 01, 2003 4.850 4.896 4.708 4.893 1,058,722 +0.04(+0.89%)
Jun 30, 2003 4.839 4.941 4.805 4.850 1,320,086 +0.05(+1.08%)
Jun 27, 2003 4.889 4.970 4.776 4.798 1,136,999 -0.03(-0.70%)
Jun 26, 2003 4.721 4.882 4.692 4.832 1,149,382 +0.20(+4.40%)
Jun 25, 2003 4.613 4.676 4.545 4.629 707,584 +0.05(+1.04%)
Jun 24, 2003 4.568 4.602 4.529 4.581 950,816 -0.00(-0.10%)
Jun 23, 2003 4.703 4.703 4.545 4.586 891,998 -0.12(-2.50%)
Jun 20, 2003 4.665 4.726 4.638 4.703 731,907 +0.08(+1.81%)
Jun 19, 2003 4.839 4.839 4.617 4.620 1,847,237 -0.19(-3.86%)
Jun 18, 2003 4.751 4.805 4.651 4.805 637,710 +0.10(+2.16%)
Jun 17, 2003 4.647 4.767 4.608 4.703 924,281 +0.06(+1.22%)
Jun 16, 2003 4.570 4.715 4.568 4.647 1,049,435 +0.17(+3.74%)
Jun 13, 2003 4.590 4.613 4.432 4.479 711,564 -0.07(-1.64%)
Jun 12, 2003 4.522 4.568 4.409 4.554 1,068,452 +0.05(+1.00%)
Jun 11, 2003 4.498 4.579 4.423 4.509 1,246,232 +0.01(+0.25%)
Jun 10, 2003 4.455 4.498 4.398 4.498 610,733 +0.07(+1.53%)
Jun 09, 2003 4.568 4.590 4.430 4.430 733,234 -0.13(-2.83%)
Jun 06, 2003 4.556 4.640 4.522 4.559 1,959,123 +0.06(+1.31%)
Jun 05, 2003 4.455 4.504 4.412 4.500 2,668,034 +0.05(+1.02%)
Jun 04, 2003 4.319 4.457 4.305 4.455 1,159,995 +0.16(+3.68%)
Jun 03, 2003 4.432 4.455 4.251 4.296 1,186,972 -0.16(-3.50%)
Jun 02, 2003 4.409 4.518 4.387 4.452 1,358,119 +0.15(+3.58%)
May 30, 2003 4.206 4.299 4.183 4.299 760,653 +0.12(+2.98%)
May 29, 2003 4.183 4.228 4.093 4.174 757,557 -0.02(-0.38%)
May 28, 2003 4.353 4.407 4.161 4.190 789,398 -0.15(-3.49%)
May 27, 2003 4.093 4.342 4.093 4.342 911,456 +0.22(+5.38%)
May 23, 2003 4.115 4.165 4.023 4.120 325,046 +0.04(+0.89%)
May 22, 2003 3.957 4.104 3.946 4.084 707,142 +0.13(+3.20%)
May 21, 2003 4.059 4.061 3.957 3.957 1,041,475 -0.10(-2.51%)
May 20, 2003 4.138 4.149 4.027 4.059 1,279,400 -0.05(-1.10%)
May 19, 2003 4.222 4.222 3.912 4.104 1,411,630 -0.12(-2.79%)
May 16, 2003 4.285 4.342 4.195 4.222 983,984 -0.10(-2.25%)
May 15, 2003 4.375 4.409 4.314 4.319 568,278 +0.00(+0.00%)
May 14, 2003 4.421 4.430 4.319 4.319 795,147 -0.12(-2.80%)
May 13, 2003 4.414 4.475 4.323 4.443 658,495 +0.03(+0.67%)
May 12, 2003 4.387 4.443 4.319 4.414 790,725 +0.05(+1.19%)
May 09, 2003 4.342 4.409 4.299 4.362 1,102,062 +0.05(+1.21%)
May 08, 2003 4.251 4.398 4.242 4.310 1,710,142 +0.00(+0.05%)
May 07, 2003 4.400 4.455 4.308 4.308 1,837,507 -0.16(-3.59%)
May 06, 2003 4.468 4.556 4.436 4.468 1,684,050 +0.00(+0.05%)
May 05, 2003 4.511 4.538 4.387 4.466 2,566,761 -0.00(-0.10%)
May 02, 2003 4.152 4.500 4.138 4.470 6,069,304 +0.44(+10.88%)
Apr 30, 2003 3.989 4.050 3.939 4.032 999,462 +0.05(+1.13%)
Apr 29, 2003 3.991 4.014 3.912 3.987 931,357 -0.03(-0.68%)
Apr 28, 2003 3.923 4.032 3.892 4.014 994,155 +0.14(+3.68%)
Apr 25, 2003 3.968 3.980 3.864 3.871 792,494 -0.12(-2.95%)
Apr 24, 2003 3.889 3.991 3.844 3.989 1,989,638 +0.07(+1.85%)
Apr 23, 2003 3.785 3.919 3.776 3.916 1,979,024 +0.19(+5.03%)
Apr 22, 2003 3.641 3.740 3.573 3.729 1,175,032 +0.07(+2.04%)
Apr 21, 2003 3.686 3.686 3.570 3.654 1,182,992 -0.03(-0.86%)
Apr 17, 2003 3.577 3.717 3.568 3.686 913,668 +0.11(+3.10%)
Apr 16, 2003 3.731 3.740 3.568 3.575 896,420 -0.12(-3.30%)
Apr 15, 2003 3.584 3.697 3.559 3.697 1,101,178 +0.08(+2.25%)
Apr 14, 2003 3.595 3.618 3.516 3.616 761,095 +0.05(+1.52%)
Apr 11, 2003 3.645 3.672 3.543 3.561 528,477 -0.04(-1.19%)
Apr 10, 2003 3.641 3.659 3.584 3.604 912,341 -0.06(-1.67%)
Apr 09, 2003 3.636 3.726 3.629 3.665 876,077 +0.03(+0.75%)
Apr 08, 2003 3.815 3.815 3.627 3.638 1,529,708 -0.18(-4.62%)
Apr 07, 2003 3.901 3.939 3.776 3.815 1,835,738 +0.05(+1.26%)
Apr 04, 2003 3.742 3.803 3.731 3.767 845,120 +0.05(+1.34%)
Apr 03, 2003 3.912 3.912 3.708 3.717 1,339,103 -0.06(-1.67%)
Apr 02, 2003 3.697 3.794 3.618 3.781 2,775,499 +0.21(+5.96%)
Apr 01, 2003 3.598 3.613 3.503 3.568 1,749,502 +0.03(+0.77%)
Mar 31, 2003 3.523 3.595 3.455 3.541 2,574,280 -0.07(-2.00%)
Mar 28, 2003 3.652 3.652 3.555 3.613 2,302,744 -0.09(-2.56%)
Mar 27, 2003 3.720 3.803 3.677 3.708 980,888 -0.09(-2.50%)
Mar 26, 2003 3.855 3.867 3.754 3.803 763,748 -0.05(-1.35%)
Mar 25, 2003 3.785 3.871 3.638 3.855 5,278,578 +0.07(+1.85%)
Mar 24, 2003 3.889 3.889 3.756 3.785 2,048,898 -0.26(-6.53%)
Mar 21, 2003 3.706 4.059 3.686 4.050 6,856,049 +0.34(+9.27%)
Mar 20, 2003 3.715 3.742 3.550 3.706 4,381,715 -0.01(-0.18%)
Mar 19, 2003 3.867 3.867 3.702 3.713 5,447,514 -0.17(-4.26%)
Mar 18, 2003 4.025 4.027 3.846 3.878 21,127,582 -0.46(-10.68%)
Mar 17, 2003 4.285 4.364 4.104 4.342 1,197,144 +0.06(+1.32%)
Mar 14, 2003 4.206 4.337 4.147 4.285 1,168,398 +0.11(+2.71%)
Mar 13, 2003 3.957 4.174 3.950 4.172 1,191,395 +0.23(+5.73%)
Mar 12, 2003 3.878 3.957 3.858 3.946 1,102,947 +0.05(+1.16%)
Mar 11, 2003 4.206 4.206 3.844 3.901 1,277,189 -0.26(-6.25%)
Mar 10, 2003 4.296 4.296 4.059 4.161 1,474,428 -0.16(-3.66%)
Mar 07, 2003 4.104 4.319 4.081 4.319 727,927 +0.16(+3.92%)
Mar 06, 2003 4.206 4.206 4.100 4.156 597,024 -0.05(-1.13%)
Mar 05, 2003 4.104 4.247 4.081 4.204 738,983 +0.10(+2.48%)
Mar 04, 2003 4.308 4.335 4.102 4.102 1,157,784 -0.23(-5.37%)
Mar 03, 2003 4.152 4.342 4.152 4.335 1,240,483 +0.23(+5.62%)
Feb 28, 2003 4.002 4.127 4.002 4.104 615,598 +0.11(+2.83%)
Feb 27, 2003 4.115 4.115 3.977 3.991 466,121 -0.08(-2.00%)
Feb 26, 2003 4.138 4.147 3.991 4.072 1,342,641 -0.02(-0.39%)
Feb 25, 2003 3.901 4.093 3.846 4.088 750,039 +0.17(+4.27%)
Feb 24, 2003 4.183 4.183 3.921 3.921 865,464 -0.26(-6.17%)
Feb 21, 2003 4.138 4.217 4.081 4.179 692,548 +0.06(+1.54%)
Feb 20, 2003 4.104 4.158 4.070 4.115 1,207,757 +0.06(+1.56%)
Feb 19, 2003 4.127 4.127 3.957 4.052 1,118,425 -0.12(-2.93%)
Feb 18, 2003 4.113 4.262 4.093 4.174 654,515 +0.07(+1.71%)
Feb 14, 2003 3.989 4.136 3.989 4.104 674,858 +0.12(+2.95%)
Feb 13, 2003 4.174 4.179 3.867 3.987 2,084,720 -0.19(-4.50%)
Feb 12, 2003 4.244 4.258 4.161 4.174 535,110 -0.07(-1.60%)
Feb 11, 2003 4.387 4.387 4.208 4.242 1,284,265 -0.11(-2.44%)
Feb 10, 2003 4.274 4.348 4.258 4.348 1,145,844 +0.10(+2.40%)
Feb 07, 2003 4.396 4.400 4.244 4.247 1,299,301 -0.15(-3.40%)
Feb 06, 2003 4.364 4.477 4.319 4.396 1,067,125 +0.00(+0.00%)
Feb 05, 2003 4.364 4.513 4.351 4.396 687,241 +0.05(+1.14%)
Feb 04, 2003 4.342 4.346 4.287 4.346 1,416,053 -0.00(-0.10%)
Feb 03, 2003 4.470 4.522 4.310 4.351 928,262 -0.12(-2.68%)
Jan 31, 2003 4.455 4.482 4.378 4.470 755,346 +0.00(+0.10%)
Jan 30, 2003 4.500 4.688 4.423 4.466 1,163,533 -0.05(-1.00%)
Jan 29, 2003 4.534 4.568 4.414 4.511 799,570 -0.03(-0.70%)
Jan 28, 2003 4.446 4.556 4.375 4.543 1,153,362 +0.10(+2.34%)
Jan 27, 2003 4.602 4.631 4.353 4.439 1,360,330 -0.17(-3.73%)
Jan 24, 2003 4.726 4.726 4.507 4.611 867,675 -0.15(-3.23%)
Jan 23, 2003 4.814 4.880 4.708 4.764 882,711 +0.03(+0.62%)
Jan 22, 2003 4.875 4.925 4.719 4.735 1,150,266 -0.20(-3.99%)
Jan 21, 2003 5.156 5.178 4.905 4.932 1,309,030 -0.26(-5.05%)
Jan 17, 2003 5.246 5.273 5.156 5.194 590,832 -0.10(-1.92%)
Jan 16, 2003 5.427 5.429 5.266 5.296 1,088,353 -0.11(-2.09%)
Jan 15, 2003 5.477 5.477 5.359 5.409 1,018,479 -0.02(-0.29%)
Jan 14, 2003 5.404 5.506 5.375 5.425 1,544,744 +0.02(+0.38%)
Jan 13, 2003 5.316 5.422 5.260 5.404 783,649 +0.09(+1.62%)
Jan 10, 2003 5.359 5.416 5.269 5.318 833,622 -0.06(-1.09%)
Jan 09, 2003 5.327 5.461 5.307 5.377 1,011,403 +0.05(+0.93%)
Jan 08, 2003 5.314 5.472 5.246 5.327 1,013,172 -0.02(-0.38%)
Jan 07, 2003 5.235 5.427 5.235 5.348 989,291 +0.11(+2.16%)
Jan 06, 2003 5.076 5.307 5.058 5.235 1,176,801 +0.15(+2.89%)
Jan 03, 2003 4.993 5.101 4.986 5.088 738,983 +0.09(+1.90%)
Jan 02, 2003 4.934 5.027 4.862 4.993 523,612 +0.10(+1.99%)
Dec 31, 2002 4.744 4.975 4.726 4.896 929,146 +0.15(+3.19%)
Dec 30, 2002 4.782 4.803 4.599 4.744 916,321 -0.01(-0.14%)
Dec 27, 2002 4.839 4.884 4.749 4.751 545,282 -0.09(-1.82%)
Dec 26, 2002 4.896 5.054 4.819 4.839 926,935 -0.02(-0.47%)
Dec 24, 2002 4.862 4.900 4.782 4.862 662,033 +0.08(+1.65%)
Dec 23, 2002 4.810 4.810 4.690 4.782 758,884 -0.08(-1.72%)
Dec 20, 2002 4.862 4.866 4.715 4.866 2,344,315 +0.06(+1.18%)
Dec 19, 2002 4.907 4.984 4.794 4.810 1,114,003 -0.10(-1.98%)
Dec 18, 2002 4.941 4.995 4.862 4.907 855,734 -0.16(-3.12%)
Dec 17, 2002 5.090 5.171 5.029 5.065 762,422 -0.08(-1.58%)
Dec 16, 2002 5.099 5.147 5.058 5.147 783,649 +0.07(+1.29%)
Dec 13, 2002 5.189 5.189 5.015 5.081 906,592 -0.13(-2.43%)
Dec 12, 2002 5.144 5.244 5.122 5.208 541,301 +0.09(+1.81%)
Dec 11, 2002 5.079 5.156 5.020 5.115 930,031 +0.04(+0.76%)
Dec 10, 2002 5.020 5.133 5.009 5.076 581,988 +0.09(+1.91%)
Dec 09, 2002 5.156 5.201 4.975 4.981 924,281 -0.21(-4.01%)
Dec 06, 2002 4.896 5.257 4.850 5.189 1,970,622 +0.28(+5.71%)
Dec 05, 2002 4.563 5.065 4.563 4.909 3,062,070 +0.35(+7.74%)
Dec 04, 2002 4.534 4.590 4.436 4.556 987,964 -0.02(-0.44%)
Dec 03, 2002 4.746 4.760 4.541 4.577 1,109,138 -0.28(-5.86%)
Dec 02, 2002 4.975 5.020 4.776 4.862 1,052,531 +0.07(+1.56%)
Nov 29, 2002 4.771 4.807 4.749 4.787 352,023 -0.06(-1.21%)
Nov 27, 2002 4.737 4.936 4.733 4.846 957,449 +0.17(+3.53%)
Nov 26, 2002 4.850 4.975 4.629 4.681 1,064,914 -0.18(-3.63%)
Nov 25, 2002 4.929 5.065 4.832 4.857 1,005,211 -0.11(-2.14%)
Nov 22, 2002 4.950 4.975 4.796 4.963 782,322 +0.01(+0.27%)
Nov 21, 2002 4.658 4.977 4.613 4.950 1,550,051 +0.34(+7.30%)
Nov 20, 2002 4.805 4.816 4.522 4.613 1,538,111 -0.25(-5.12%)
Nov 19, 2002 5.031 5.049 4.839 4.862 1,248,886 -0.23(-4.44%)
Nov 18, 2002 5.133 5.135 4.986 5.088 867,232 +0.03(+0.67%)
Nov 15, 2002 5.076 5.088 4.941 5.054 824,777 -0.01(-0.22%)
Nov 14, 2002 5.043 5.083 4.970 5.065 712,006 +0.05(+1.08%)
Nov 13, 2002 4.952 5.110 4.891 5.011 968,505 +0.00(+0.09%)
Nov 12, 2002 5.009 5.065 4.907 5.006 1,220,582 +0.05(+1.10%)
Nov 11, 2002 5.472 5.472 4.938 4.952 1,489,022 -0.23(-4.49%)
Nov 08, 2002 5.291 5.314 5.090 5.185 1,094,102 -0.11(-2.01%)
Nov 07, 2002 5.235 5.327 5.201 5.291 1,326,720 -0.07(-1.35%)
Nov 06, 2002 5.167 5.364 4.975 5.364 1,633,635 +0.31(+6.08%)
Nov 05, 2002 5.088 5.099 4.891 5.056 1,328,931 -0.05(-1.06%)
Nov 04, 2002 5.140 5.348 5.079 5.110 2,136,462 +0.04(+0.85%)
Nov 01, 2002 4.889 5.067 4.812 5.067 1,041,917 +0.17(+3.56%)
Oct 31, 2002 4.963 5.020 4.850 4.893 913,668 -0.07(-1.41%)
Oct 30, 2002 4.884 5.088 4.839 4.963 895,094 +0.05(+0.97%)
Oct 29, 2002 4.918 5.031 4.821 4.916 1,911,804 -0.02(-0.50%)
Oct 28, 2002 4.975 5.110 4.929 4.941 1,921,091 -0.05(-0.91%)
Oct 25, 2002 4.816 5.031 4.785 4.986 1,689,799 +0.11(+2.32%)
Oct 24, 2002 4.794 5.144 4.719 4.873 3,320,339 +0.06(+1.32%)
Oct 23, 2002 4.183 4.916 4.170 4.810 5,713,300 +0.82(+20.58%)
Oct 22, 2002 4.093 4.387 3.935 3.989 3,236,313 -0.16(-3.82%)
Oct 21, 2002 3.855 4.195 3.846 4.147 1,385,980 +0.29(+7.63%)
Oct 18, 2002 3.966 3.980 3.821 3.853 1,139,652 -0.11(-2.85%)
Oct 17, 2002 3.840 3.998 3.840 3.966 1,189,626 +0.26(+7.02%)
Oct 16, 2002 3.971 3.971 3.652 3.706 2,167,861 -0.26(-6.61%)
Oct 15, 2002 3.776 3.980 3.720 3.968 1,318,760 +0.36(+9.82%)
Oct 14, 2002 3.505 3.695 3.460 3.613 957,892 +0.05(+1.33%)
Oct 11, 2002 3.335 3.711 3.335 3.566 2,001,578 +0.30(+9.13%)
Oct 10, 2002 3.191 3.301 3.089 3.267 3,112,044 +0.08(+2.41%)
Oct 09, 2002 3.568 3.568 3.143 3.191 3,124,426 -0.43(-11.98%)
Oct 08, 2002 3.564 3.686 3.478 3.625 1,519,094 +0.06(+1.71%)
Oct 07, 2002 3.595 3.629 3.505 3.564 1,555,800 -0.05(-1.50%)
Oct 04, 2002 3.833 3.946 3.595 3.618 1,894,114 -0.14(-3.73%)
Oct 03, 2002 3.892 3.892 3.629 3.758 2,994,408 -0.13(-3.37%)
Oct 02, 2002 4.093 4.228 3.887 3.889 1,608,427 -0.24(-5.81%)
Oct 01, 2002 3.980 4.149 3.812 4.129 1,932,147 +0.13(+3.16%)
Sep 30, 2002 3.912 4.036 3.672 4.002 2,004,232 +0.09(+2.31%)
Sep 27, 2002 4.342 4.348 3.889 3.912 3,647,154 -0.58(-12.89%)
Sep 26, 2002 4.351 4.552 4.351 4.491 1,217,487 +0.16(+3.76%)
Sep 25, 2002 4.409 4.534 4.192 4.328 2,149,287 -0.07(-1.64%)
Sep 24, 2002 4.624 4.624 4.240 4.400 3,007,233 -0.28(-6.08%)
Sep 23, 2002 4.760 4.773 4.602 4.685 781,438 -0.13(-2.72%)
Sep 20, 2002 4.862 4.929 4.751 4.816 810,626 +0.02(+0.52%)
Sep 19, 2002 4.880 4.970 4.780 4.792 725,273 -0.14(-2.93%)
Sep 18, 2002 4.988 5.009 4.805 4.936 1,043,244 -0.13(-2.63%)
Sep 17, 2002 5.223 5.269 5.065 5.070 1,219,256 -0.03(-0.53%)
Sep 16, 2002 5.043 5.113 4.979 5.097 787,187 +0.04(+0.85%)
Sep 13, 2002 5.088 5.088 4.979 5.054 132,672 -0.06(-1.11%)
Sep 12, 2002 5.133 5.137 4.975 5.110 711,564 -0.05(-0.96%)
Sep 11, 2002 5.160 5.235 5.110 5.160 356,003 +0.02(+0.44%)
Sep 10, 2002 5.269 5.307 4.979 5.137 2,329,279 -0.40(-7.19%)
Sep 09, 2002 5.450 5.574 5.330 5.535 944,624 +0.04(+0.70%)
Sep 06, 2002 5.201 5.529 5.201 5.497 792,052 +0.35(+6.81%)
Sep 05, 2002 5.461 5.461 5.147 5.147 691,221 -0.36(-6.49%)
Sep 04, 2002 5.336 5.517 5.171 5.504 1,300,186 +0.17(+3.14%)
Sep 03, 2002 5.515 5.515 5.321 5.336 535,995 -0.19(-3.40%)
Aug 30, 2002 5.619 5.696 5.524 5.524 535,110 -0.06(-1.09%)
Aug 29, 2002 5.585 5.716 5.382 5.585 847,332 +0.05(+0.98%)
Aug 28, 2002 5.619 5.630 5.492 5.531 484,252 -0.11(-1.92%)
Aug 27, 2002 5.800 5.823 5.621 5.639 800,012 -0.10(-1.81%)
Aug 26, 2002 5.888 5.958 5.701 5.743 990,175 -0.14(-2.38%)
Aug 23, 2002 5.958 6.060 5.881 5.884 675,300 -0.21(-3.52%)
Aug 22, 2002 5.924 6.157 5.811 6.098 827,431 +0.21(+3.65%)
Aug 21, 2002 5.547 5.884 5.547 5.884 1,100,293 +0.34(+6.20%)
Aug 20, 2002 5.506 5.563 5.404 5.540 646,112 +0.06(+1.07%)
Aug 16, 2002 5.336 5.517 5.144 5.481 1,840,603 +0.15(+2.76%)
Aug 15, 2002 5.373 5.382 5.117 5.334 892,882 -0.04(-0.72%)
Aug 14, 2002 5.167 5.373 4.975 5.373 811,068 +0.23(+4.39%)
Aug 13, 2002 5.104 5.368 5.065 5.147 1,105,158 +0.04(+0.71%)
Aug 12, 2002 5.031 5.156 4.936 5.110 1,286,918 +0.01(+0.18%)
Aug 07, 2002 5.020 5.126 5.006 5.101 567,394 +0.12(+2.31%)
Aug 06, 2002 4.907 5.115 4.907 4.986 800,454 +0.12(+2.51%)
Aug 05, 2002 5.009 5.088 4.837 4.864 1,186,088 -0.16(-3.11%)
Aug 02, 2002 5.291 5.298 4.855 5.020 1,133,903 -0.25(-4.72%)
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.