Skip to main content

Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 70.35 70.38 68.95 69.20 1,159,143 -1.23(-1.75%)
May 27, 2021 70.14 70.61 69.39 70.43 856,157 +0.79(+1.13%)
May 26, 2021 68.77 69.95 68.63 69.64 1,143,475 +1.39(+2.04%)
May 25, 2021 68.96 70.30 68.10 68.25 1,780,981 -1.00(-1.44%)
May 24, 2021 68.43 69.36 67.75 69.25 792,639 +1.18(+1.73%)
May 21, 2021 68.88 69.30 68.00 68.07 1,083,490 -0.36(-0.53%)
May 20, 2021 69.88 69.88 67.53 68.43 833,650 -0.90(-1.30%)
May 19, 2021 69.29 69.77 68.00 69.33 953,036 -0.96(-1.37%)
May 18, 2021 72.00 72.92 70.29 70.29 1,456,965 -1.38(-1.93%)
May 17, 2021 69.20 71.87 68.53 71.67 2,057,829 +1.83(+2.62%)
May 14, 2021 68.08 70.25 68.08 69.84 1,454,250 +2.68(+3.99%)
May 13, 2021 65.40 67.66 65.25 67.16 1,592,191 +2.39(+3.69%)
May 12, 2021 65.23 66.49 64.55 64.77 1,809,261 -0.77(-1.17%)
May 11, 2021 65.19 66.05 63.64 65.54 1,279,848 -1.55(-2.31%)
May 10, 2021 68.00 68.53 67.03 67.09 814,309 -0.81(-1.19%)
May 07, 2021 66.50 68.57 66.50 67.90 829,281 +0.86(+1.28%)
May 06, 2021 67.02 67.40 65.78 67.04 1,014,725 +0.13(+0.19%)
May 05, 2021 66.88 67.80 65.98 66.91 1,160,097 +0.35(+0.53%)
May 04, 2021 68.12 68.89 65.87 66.56 1,887,770 -2.13(-3.10%)
May 03, 2021 69.46 69.80 68.05 68.69 1,186,207 -0.45(-0.65%)
Apr 30, 2021 67.96 69.72 67.85 69.14 1,616,200 +0.57(+0.83%)
Apr 29, 2021 69.27 69.51 68.19 68.57 889,386 -0.08(-0.12%)
Apr 28, 2021 68.86 69.00 68.05 68.65 1,023,124 -0.43(-0.62%)
Apr 27, 2021 69.00 69.72 68.49 69.08 838,334 -0.40(-0.58%)
Apr 26, 2021 70.40 70.95 68.71 69.48 1,824,141 +0.27(+0.39%)
Apr 23, 2021 67.55 69.55 67.20 69.21 1,187,500 +2.25(+3.36%)
Apr 22, 2021 70.00 70.24 66.96 66.96 2,410,524 -1.87(-2.72%)
Apr 21, 2021 66.50 68.83 64.81 68.83 1,668,838 +1.93(+2.88%)
Apr 20, 2021 67.89 68.03 65.44 66.90 1,749,788 -1.87(-2.72%)
Apr 19, 2021 69.00 69.18 67.88 68.77 1,286,335 -0.56(-0.81%)
Apr 16, 2021 69.70 70.55 68.69 69.33 1,465,800 -0.10(-0.14%)
Apr 15, 2021 71.51 71.66 68.47 69.43 1,749,047 -1.14(-1.62%)
Apr 14, 2021 71.59 72.40 70.41 70.57 1,550,224 +0.35(+0.50%)
Apr 13, 2021 70.52 70.83 67.76 70.22 3,011,787 -1.08(-1.51%)
Apr 12, 2021 72.00 72.47 70.66 71.30 1,024,628 -1.33(-1.83%)
Apr 09, 2021 72.70 72.95 71.59 72.63 909,500 -0.06(-0.08%)
Apr 08, 2021 71.78 72.95 70.36 72.69 1,278,159 +0.33(+0.46%)
Apr 07, 2021 73.70 74.25 71.72 72.36 1,246,767 -1.38(-1.87%)
Apr 06, 2021 72.44 73.90 71.85 73.74 2,763,828 +2.65(+3.73%)
Apr 05, 2021 70.74 72.75 70.49 71.09 1,427,167 +1.60(+2.30%)
Apr 01, 2021 69.67 70.44 68.95 69.49 810,300 +0.28(+0.40%)
Mar 31, 2021 70.02 70.05 68.57 69.21 1,184,381 -0.73(-1.04%)
Mar 30, 2021 68.01 70.34 67.75 69.94 1,601,910 +2.44(+3.61%)
Mar 29, 2021 68.65 68.83 66.35 67.50 1,478,534 -0.82(-1.20%)
Mar 26, 2021 68.60 69.54 66.88 68.32 1,222,200 +0.57(+0.84%)
Mar 25, 2021 64.25 67.97 63.50 67.75 2,028,088 +2.33(+3.56%)
Mar 24, 2021 66.70 68.64 65.37 65.42 1,304,816 -0.24(-0.37%)
Mar 23, 2021 67.60 68.79 65.23 65.66 1,669,604 -2.90(-4.23%)
Mar 22, 2021 70.42 70.42 68.24 68.56 1,728,384 -2.22(-3.14%)
Mar 19, 2021 69.98 71.69 68.22 70.78 2,414,300 +0.19(+0.27%)
Mar 18, 2021 72.69 73.75 70.21 70.59 1,885,763 -2.61(-3.57%)
Mar 17, 2021 70.05 73.26 69.76 73.20 1,946,048 +2.60(+3.68%)
Mar 16, 2021 72.41 72.50 70.20 70.60 2,045,042 -1.38(-1.92%)
Mar 15, 2021 69.44 72.62 68.86 71.98 3,736,861 +3.96(+5.82%)
Mar 12, 2021 66.01 68.88 65.80 68.02 1,865,600 +2.33(+3.55%)
Mar 11, 2021 66.86 66.99 65.11 65.69 1,996,338 -0.70(-1.05%)
Mar 10, 2021 66.22 67.68 65.15 66.39 1,648,300 -0.50(-0.75%)
Mar 09, 2021 68.66 68.75 66.21 66.89 1,448,821 -1.10(-1.62%)
Mar 08, 2021 65.99 69.17 65.61 67.99 2,199,694 +3.10(+4.78%)
Mar 05, 2021 65.04 65.29 59.69 64.89 1,783,900 +0.27(+0.42%)
Mar 04, 2021 65.32 66.70 61.85 64.62 1,590,659 -1.34(-2.03%)
Mar 03, 2021 66.13 67.22 65.18 65.96 1,210,743 +0.54(+0.83%)
Mar 02, 2021 64.57 65.82 64.05 65.42 1,083,639 +0.59(+0.91%)
Mar 01, 2021 67.08 67.67 64.31 64.83 2,444,176 -0.19(-0.29%)
Feb 26, 2021 65.32 66.57 63.58 65.02 2,203,600 -0.54(-0.82%)
Feb 25, 2021 67.49 67.89 64.07 65.56 2,033,784 -1.89(-2.80%)
Feb 24, 2021 66.90 68.99 66.64 67.45 3,228,512 +0.93(+1.40%)
Feb 23, 2021 64.72 66.96 62.15 66.52 3,112,300 +2.91(+4.57%)
Feb 22, 2021 63.91 66.13 62.64 63.61 4,111,461 +1.33(+2.14%)
Feb 19, 2021 60.42 62.86 60.18 62.28 1,986,400 +2.38(+3.97%)
Feb 18, 2021 59.21 60.18 58.43 59.90 1,415,504 -0.09(-0.15%)
Feb 17, 2021 59.38 60.24 58.94 59.99 1,357,661 +0.05(+0.08%)
Feb 16, 2021 58.54 60.10 57.69 59.94 1,649,645 +2.38(+4.13%)
Feb 12, 2021 57.19 58.17 56.91 57.56 967,200 -0.13(-0.23%)
Feb 11, 2021 57.04 57.74 56.45 57.69 1,361,125 +0.33(+0.58%)
Feb 10, 2021 56.11 57.68 55.65 57.36 1,444,543 +1.62(+2.91%)
Feb 09, 2021 56.48 56.59 55.57 55.74 1,295,731 -1.34(-2.35%)
Feb 08, 2021 54.60 57.60 54.59 57.08 1,754,789 +2.90(+5.35%)
Feb 05, 2021 54.98 55.15 54.05 54.18 1,163,500 -0.30(-0.55%)
Feb 04, 2021 52.80 54.71 52.72 54.48 1,742,248 +1.94(+3.69%)
Feb 03, 2021 51.25 52.74 50.76 52.54 1,530,132 +1.88(+3.71%)
Feb 02, 2021 50.85 51.24 50.18 50.66 2,376,141 +0.77(+1.54%)
Feb 01, 2021 49.35 50.56 48.25 49.89 2,703,258 +1.06(+2.17%)
Jan 29, 2021 50.48 50.56 48.13 48.83 2,231,000 -1.84(-3.63%)
Jan 28, 2021 50.08 51.98 50.01 50.67 2,884,431 +1.82(+3.73%)
Jan 27, 2021 50.97 51.22 48.09 48.85 3,784,139 -2.98(-5.75%)
Jan 26, 2021 53.50 53.65 51.62 51.83 2,736,108 -1.07(-2.02%)
Jan 25, 2021 54.00 54.05 51.23 52.90 2,799,899 -1.57(-2.88%)
Jan 22, 2021 54.20 54.65 53.71 54.47 936,100 -0.49(-0.89%)
Jan 21, 2021 54.86 55.64 54.16 54.96 1,334,705 -0.85(-1.52%)
Jan 20, 2021 54.99 56.10 54.66 55.81 1,150,787 +1.10(+2.01%)
Jan 19, 2021 54.47 55.12 53.42 54.71 1,193,512 +1.06(+1.98%)
Jan 15, 2021 55.53 56.18 53.57 53.65 2,052,700 -1.77(-3.19%)
Jan 14, 2021 52.51 56.14 52.32 55.42 3,173,732 +3.57(+6.89%)
Jan 13, 2021 51.46 52.37 50.63 51.85 1,652,488 +0.16(+0.31%)
Jan 12, 2021 50.43 51.90 50.14 51.69 1,958,086 +1.54(+3.07%)
Jan 11, 2021 50.10 50.85 49.60 50.15 1,955,827 -0.83(-1.63%)
Jan 08, 2021 51.79 51.93 50.48 50.98 1,043,800 -0.34(-0.66%)
Jan 07, 2021 51.72 52.46 51.28 51.32 1,227,831 -0.20(-0.39%)
Jan 06, 2021 49.85 52.12 49.52 51.52 2,013,572 +1.66(+3.33%)
Jan 05, 2021 48.84 50.69 48.79 49.86 1,644,877 +0.62(+1.26%)
Jan 04, 2021 52.17 52.19 48.81 49.24 2,218,096 -2.76(-5.31%)
Dec 31, 2020 52.00 52.00 52.00 1,243,041 -0.90(-1.70%)
Dec 30, 2020 52.00 53.03 51.98 52.90 1,243,041 +0.87(+1.67%)
Dec 29, 2020 52.98 53.14 51.78 52.03 912,998 -0.55(-1.05%)
Dec 28, 2020 52.95 53.76 52.41 52.58 1,306,928 +0.33(+0.63%)
Dec 24, 2020 52.25 52.56 51.12 52.25 814,700 +0.41(+0.79%)
Dec 23, 2020 50.63 52.72 50.61 51.84 2,143,220 +1.49(+2.96%)
Dec 22, 2020 50.71 50.76 49.70 50.35 1,790,999 +0.13(+0.26%)
Dec 21, 2020 48.91 50.67 48.27 50.22 2,141,471 -0.13(-0.26%)
Dec 18, 2020 49.74 50.63 49.60 50.35 2,931,400 +0.18(+0.36%)
Dec 17, 2020 50.23 50.25 49.05 50.17 1,582,137 +0.42(+0.84%)
Dec 16, 2020 49.83 50.06 49.05 49.75 1,485,670 -0.58(-1.15%)
Dec 15, 2020 49.34 50.57 48.29 50.33 1,626,894 +1.40(+2.86%)
Dec 14, 2020 50.84 51.00 48.54 48.93 2,157,738 -0.95(-1.90%)
Dec 11, 2020 51.18 51.42 48.91 49.88 1,964,800 -1.41(-2.75%)
Dec 10, 2020 49.14 51.37 49.10 51.29 1,332,731 +0.93(+1.85%)
Dec 09, 2020 51.45 51.85 49.58 50.36 1,625,059 -0.61(-1.20%)
Dec 08, 2020 50.51 51.76 50.15 50.97 1,811,260 -0.04(-0.08%)
Dec 07, 2020 52.64 52.94 50.80 51.01 2,703,804 -1.93(-3.65%)
Dec 04, 2020 54.05 54.96 52.34 52.94 2,113,500 -0.07(-0.13%)
Dec 03, 2020 52.18 54.63 52.06 53.01 2,640,381 +1.72(+3.35%)
Dec 02, 2020 50.19 51.49 49.91 51.29 1,822,656 +0.35(+0.69%)
Dec 01, 2020 51.77 52.57 50.92 50.94 1,428,323 -0.03(-0.06%)
Nov 30, 2020 52.00 52.00 49.62 50.97 2,022,000 -0.58(-1.13%)
Nov 27, 2020 52.46 53.42 51.39 51.55 1,338,000 -0.92(-1.75%)
Nov 25, 2020 51.94 52.74 50.82 52.47 1,661,400 +0.10(+0.19%)
Nov 24, 2020 51.42 52.75 50.26 52.37 3,327,778 +2.65(+5.33%)
Nov 23, 2020 48.40 49.97 48.18 49.72 1,876,059 +2.00(+4.19%)
Nov 20, 2020 48.23 48.26 46.63 47.72 1,929,000 -0.77(-1.59%)
Nov 19, 2020 47.36 48.54 47.01 48.49 1,645,144 +0.77(+1.61%)
Nov 18, 2020 48.50 49.71 47.60 47.72 1,985,037 +0.26(+0.55%)
Nov 17, 2020 46.34 48.05 46.00 47.46 1,801,638 +0.30(+0.64%)
Nov 16, 2020 47.48 47.66 45.28 47.16 3,727,311 +2.50(+5.60%)
Nov 13, 2020 43.11 44.87 42.78 44.66 1,923,100 +2.25(+5.31%)
Nov 12, 2020 43.05 44.27 41.90 42.41 2,473,692 -1.93(-4.35%)
Nov 11, 2020 45.20 45.41 43.68 44.34 2,184,581 -1.18(-2.59%)
Nov 10, 2020 45.90 46.65 44.20 45.52 3,640,319 -0.39(-0.85%)
Nov 09, 2020 45.00 46.28 43.45 45.91 7,010,571 +7.65(+19.99%)
Nov 06, 2020 38.90 38.94 37.76 38.26 1,339,900 -0.92(-2.35%)
Nov 05, 2020 38.23 39.55 38.10 39.18 1,471,993 +1.38(+3.65%)
Nov 04, 2020 37.73 39.28 36.90 37.80 2,425,285 -0.76(-1.97%)
Nov 03, 2020 39.37 39.71 38.22 38.56 2,131,303 +0.29(+0.76%)
Nov 02, 2020 38.22 38.43 36.82 38.27 1,722,949 +0.38(+1.00%)
Oct 30, 2020 36.55 37.95 36.26 37.89 2,886,600 +1.11(+3.02%)
Oct 29, 2020 35.61 37.09 35.52 36.78 1,970,951 +1.07(+3.00%)
Oct 28, 2020 36.50 36.77 35.06 35.71 1,862,294 -1.76(-4.70%)
Oct 27, 2020 38.31 38.56 37.29 37.47 1,755,760 -1.11(-2.88%)
Oct 26, 2020 40.88 41.12 37.93 38.58 2,755,347 -2.99(-7.19%)
Oct 23, 2020 40.63 41.73 39.83 41.57 1,974,500 +0.98(+2.41%)
Oct 22, 2020 39.15 41.32 38.90 40.59 2,675,601 +0.90(+2.27%)
Oct 21, 2020 39.69 40.04 38.95 39.69 1,719,399 -0.31(-0.78%)
Oct 20, 2020 40.33 40.78 39.69 40.00 1,678,243 +0.42(+1.06%)
Oct 19, 2020 39.61 40.86 39.36 39.58 2,152,759 +0.23(+0.58%)
Oct 16, 2020 38.18 39.75 38.06 39.35 2,457,600 +1.32(+3.47%)
Oct 15, 2020 38.02 38.20 37.33 38.03 1,818,640 -0.52(-1.35%)
Oct 14, 2020 38.09 39.35 38.09 38.55 2,196,947 +0.55(+1.45%)
Oct 13, 2020 38.22 38.65 37.81 38.00 1,939,596 -0.41(-1.07%)
Oct 12, 2020 38.32 38.59 37.82 38.41 2,138,986 -0.28(-0.72%)
Oct 09, 2020 38.23 39.10 37.92 38.69 2,633,400 +0.06(+0.16%)
Oct 08, 2020 37.73 39.46 37.62 38.63 3,649,200 +1.61(+4.35%)
Oct 07, 2020 37.21 37.64 36.80 37.02 2,102,272 +0.93(+2.58%)
Oct 06, 2020 38.22 38.44 36.06 36.09 2,039,814 -1.48(-3.94%)
Oct 05, 2020 37.92 38.00 36.87 37.57 1,987,126 +0.05(+0.13%)
Oct 02, 2020 35.60 38.15 35.31 37.52 3,904,400 +0.61(+1.65%)
Oct 01, 2020 37.09 37.21 36.23 36.91 1,856,233 +0.28(+0.76%)
Sep 30, 2020 37.59 38.27 36.47 36.63 1,921,689 -0.04(-0.11%)
Sep 29, 2020 37.40 37.42 36.28 36.67 1,743,705 -0.87(-2.32%)
Sep 28, 2020 37.59 38.26 36.74 37.54 2,922,607 +0.84(+2.29%)
Sep 25, 2020 35.49 36.90 35.40 36.70 1,767,600 +1.00(+2.80%)
Sep 24, 2020 36.54 36.59 34.83 35.70 3,325,605 -1.16(-3.15%)
Sep 23, 2020 38.35 38.84 36.81 36.86 2,095,263 -1.02(-2.69%)
Sep 22, 2020 37.85 38.47 37.52 37.88 1,852,740 +0.24(+0.64%)
Sep 21, 2020 39.36 39.80 37.54 37.64 2,861,793 -3.40(-8.28%)
Sep 18, 2020 41.62 41.90 40.44 41.04 3,010,700 -1.11(-2.63%)
Sep 17, 2020 42.49 43.56 41.93 42.15 1,743,416 -0.97(-2.25%)
Sep 16, 2020 42.13 43.94 41.57 43.12 2,407,290 +0.94(+2.23%)
Sep 15, 2020 41.69 42.47 41.40 42.18 1,723,633 +0.67(+1.61%)
Sep 14, 2020 40.80 41.63 40.44 41.51 1,966,631 +1.18(+2.93%)
Sep 11, 2020 40.76 40.88 39.77 40.33 2,445,900 -0.56(-1.37%)
Sep 10, 2020 41.29 41.67 40.81 40.89 2,018,868 +0.22(+0.54%)
Sep 09, 2020 40.70 41.27 39.68 40.67 2,248,206 -0.93(-2.24%)
Sep 08, 2020 40.17 42.57 40.06 41.60 2,914,369 +0.78(+1.91%)
Sep 04, 2020 41.32 41.82 39.38 40.82 3,242,200 +0.43(+1.06%)
Sep 03, 2020 41.03 42.39 39.26 40.39 3,140,120 -0.08(-0.20%)
Sep 02, 2020 39.23 40.56 38.77 40.47 2,374,384 +1.32(+3.37%)
Sep 01, 2020 38.10 40.06 37.82 39.15 2,282,042 +0.20(+0.51%)
Aug 31, 2020 40.40 40.65 38.90 38.95 2,829,407 -1.78(-4.37%)
Aug 28, 2020 39.05 40.74 38.56 40.73 3,823,800 +2.23(+5.79%)
Aug 27, 2020 37.90 39.43 37.69 38.50 3,447,490 +1.81(+4.93%)
Aug 26, 2020 37.52 37.71 36.60 36.69 1,614,901 -1.02(-2.70%)
Aug 25, 2020 38.18 38.48 36.75 37.71 2,345,127 +0.19(+0.51%)
Aug 24, 2020 35.77 37.69 35.44 37.52 2,583,875 +2.09(+5.90%)
Aug 21, 2020 35.85 36.25 35.38 35.43 1,370,200 -0.34(-0.95%)
Aug 20, 2020 35.50 35.99 35.04 35.77 1,362,916 -0.08(-0.22%)
Aug 19, 2020 36.32 37.61 35.78 35.85 1,966,169 -0.34(-0.94%)
Aug 18, 2020 36.55 36.85 35.83 36.19 1,455,235 -0.07(-0.19%)
Aug 17, 2020 37.48 37.63 36.17 36.26 2,085,744 -1.42(-3.77%)
Aug 14, 2020 37.06 38.05 36.85 37.68 1,871,900 -0.11(-0.29%)
Aug 13, 2020 37.80 38.96 37.55 37.79 1,802,703 -0.67(-1.74%)
Aug 12, 2020 39.53 39.74 37.57 38.46 2,186,265 -0.52(-1.33%)
Aug 11, 2020 40.90 41.05 38.67 38.98 3,600,131 -0.27(-0.69%)
Aug 10, 2020 36.98 39.47 36.96 39.25 3,807,100 +2.64(+7.21%)
Aug 07, 2020 36.00 36.63 35.79 36.61 1,588,400 +0.19(+0.52%)
Aug 06, 2020 35.75 36.69 35.33 36.42 2,586,042 +0.66(+1.85%)
Aug 05, 2020 35.39 36.04 34.41 35.76 3,065,510 +1.46(+4.26%)
Aug 04, 2020 34.01 35.02 33.95 34.30 2,276,787 +0.30(+0.88%)
Aug 03, 2020 34.09 34.61 33.22 34.00 2,632,923 -0.44(-1.28%)
Jul 31, 2020 34.21 34.59 33.65 34.44 2,226,200 -0.22(-0.63%)
Jul 30, 2020 34.10 35.00 33.89 34.66 1,694,962 -0.10(-0.29%)
Jul 29, 2020 35.12 35.35 34.30 34.76 1,521,053 -0.24(-0.69%)
Jul 28, 2020 33.93 35.48 33.84 35.00 2,242,215 +0.85(+2.49%)
Jul 27, 2020 35.02 35.44 33.88 34.15 2,127,452 -0.91(-2.60%)
Jul 24, 2020 35.64 36.38 34.68 35.06 2,781,000 -1.61(-4.39%)
Jul 23, 2020 36.45 37.95 34.85 36.67 3,276,345 +0.37(+1.02%)
Jul 22, 2020 35.92 37.31 35.72 36.30 1,781,110 +0.10(+0.28%)
Jul 21, 2020 35.89 36.69 35.75 36.20 1,644,379 +0.31(+0.86%)
Jul 20, 2020 36.62 37.32 35.56 35.89 1,892,658 -1.11(-3.00%)
Jul 17, 2020 37.25 37.52 36.58 37.00 1,147,000 -0.28(-0.75%)
Jul 16, 2020 37.77 38.23 36.81 37.28 1,739,876 -1.48(-3.82%)
Jul 15, 2020 37.58 38.94 36.89 38.76 3,518,885 +3.27(+9.21%)
Jul 14, 2020 34.27 35.85 34.13 35.49 1,729,279 +0.61(+1.75%)
Jul 13, 2020 35.95 36.13 34.63 34.88 2,249,056 -0.85(-2.38%)
Jul 10, 2020 34.00 36.04 33.62 35.73 2,016,400 +1.29(+3.75%)
Jul 09, 2020 36.00 36.12 34.38 34.44 2,177,179 -1.82(-5.02%)
Jul 08, 2020 35.60 36.34 35.17 36.26 2,140,412 +0.16(+0.44%)
Jul 07, 2020 36.22 36.55 35.65 36.10 2,686,847 -0.98(-2.64%)
Jul 06, 2020 37.34 37.90 36.03 37.08 2,130,667 +0.59(+1.62%)
Jul 02, 2020 37.20 37.49 36.27 36.49 2,753,400 +0.79(+2.21%)
Jul 01, 2020 37.18 38.29 35.50 35.70 3,146,318 -0.56(-1.54%)
Jun 30, 2020 36.44 36.81 35.32 36.26 3,098,139 -0.65(-1.76%)
Jun 29, 2020 34.73 37.12 34.06 36.91 3,554,087 +2.61(+7.61%)
Jun 26, 2020 35.45 35.65 33.51 34.30 3,578,700 -1.18(-3.33%)
Jun 25, 2020 33.24 35.68 33.00 35.48 3,049,345 +1.09(+3.17%)
Jun 24, 2020 36.08 36.34 34.30 34.39 3,469,686 -2.44(-6.63%)
Jun 23, 2020 36.87 37.00 35.63 36.83 2,824,411 +0.36(+0.99%)
Jun 22, 2020 35.50 36.79 35.23 36.47 2,918,573 +0.18(+0.50%)
Jun 19, 2020 38.33 38.35 35.51 36.29 3,873,100 -1.16(-3.10%)
Jun 18, 2020 36.58 37.84 36.13 37.45 3,384,161 +0.04(+0.11%)
Jun 17, 2020 37.61 38.17 36.75 37.41 2,485,564 -0.80(-2.09%)
Jun 16, 2020 40.51 40.80 37.77 38.21 5,069,873 +0.44(+1.16%)
Jun 15, 2020 35.62 38.57 35.38 37.77 5,529,800 -0.70(-1.82%)
Jun 12, 2020 39.72 39.80 36.33 38.47 6,102,200 +2.88(+8.09%)
Jun 11, 2020 36.11 38.13 35.18 35.59 6,817,927 -5.89(-14.20%)
Jun 10, 2020 44.26 44.26 39.81 41.48 8,561,064 -4.62(-10.02%)
Jun 09, 2020 48.06 48.48 44.01 46.10 7,379,217 -4.14(-8.24%)
Jun 08, 2020 45.90 50.81 45.25 50.24 13,201,324 +7.52(+17.60%)
Jun 05, 2020 47.84 48.66 41.81 42.72 9,436,900 +0.40(+0.95%)
Jun 04, 2020 41.00 43.41 39.57 42.32 6,762,884 +3.02(+7.68%)
Jun 03, 2020 37.28 40.63 37.22 39.30 4,506,360 +3.10(+8.56%)
Jun 02, 2020 37.05 37.40 35.63 36.20 3,470,732 +0.09(+0.25%)
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.