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

Alaska Air Group (NY: ALK )

44.75 -0.33 (-0.73%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 24, 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 6.212 6.261 6.120 6.120 695,662 -0.06(-1.02%)
Dec 30, 2003 6.265 6.265 6.167 6.182 399,113 -0.08(-1.32%)
Dec 29, 2003 6.234 6.297 6.200 6.265 554,300 +0.07(+1.05%)
Dec 26, 2003 6.200 6.245 6.200 6.200 162,767 -0.03(-0.47%)
Dec 24, 2003 6.223 6.241 6.144 6.230 581,948 +0.05(+0.87%)
Dec 23, 2003 6.108 6.176 6.097 6.176 643,933 +0.07(+1.10%)
Dec 22, 2003 6.055 6.108 5.992 6.108 724,648 +0.00(+0.04%)
Dec 19, 2003 6.122 6.149 6.055 6.106 836,132 +0.01(+0.11%)
Dec 18, 2003 5.963 6.113 5.940 6.100 1,175,936 +0.16(+2.68%)
Dec 17, 2003 5.990 5.994 5.873 5.940 1,649,076 -0.05(-0.79%)
Dec 16, 2003 5.871 5.999 5.774 5.987 2,283,198 +0.17(+2.97%)
Dec 15, 2003 6.066 6.077 5.815 5.815 1,054,641 -0.16(-2.70%)
Dec 12, 2003 5.949 6.088 5.907 5.976 862,888 +0.04(+0.64%)
Dec 11, 2003 5.606 5.938 5.606 5.938 1,260,664 +0.34(+6.13%)
Dec 10, 2003 5.774 5.774 5.557 5.595 1,055,979 -0.12(-2.16%)
Dec 09, 2003 5.797 5.810 5.725 5.718 1,292,326 -0.03(-0.51%)
Dec 08, 2003 5.826 5.828 5.658 5.747 1,304,812 +0.04(+0.63%)
Dec 05, 2003 5.920 5.920 5.566 5.712 1,669,589 -0.21(-3.52%)
Dec 04, 2003 6.055 6.055 5.768 5.920 937,806 -0.10(-1.68%)
Dec 03, 2003 6.248 6.248 5.999 6.021 1,542,497 -0.24(-3.76%)
Dec 02, 2003 6.461 6.461 6.250 6.256 731,337 -0.26(-3.96%)
Dec 01, 2003 6.526 6.537 6.438 6.514 978,832 +0.07(+1.01%)
Nov 28, 2003 6.447 6.508 6.431 6.449 273,805 -0.01(-0.21%)
Nov 26, 2003 6.523 6.523 6.283 6.463 666,676 -0.02(-0.24%)
Nov 25, 2003 6.470 6.483 6.429 6.478 564,556 +0.09(+1.40%)
Nov 24, 2003 6.158 6.389 6.156 6.389 1,913,070 +0.24(+3.83%)
Nov 21, 2003 6.034 6.156 5.992 6.153 2,730,919 +0.17(+2.93%)
Nov 20, 2003 5.853 6.010 5.817 5.978 962,332 +0.06(+0.98%)
Nov 19, 2003 5.943 5.987 5.862 5.920 959,657 -0.02(-0.38%)
Nov 18, 2003 6.043 6.043 5.904 5.943 736,242 -0.09(-1.49%)
Nov 17, 2003 6.142 6.142 6.008 6.032 972,143 -0.14(-2.32%)
Nov 14, 2003 6.225 6.277 6.156 6.176 687,189 -0.06(-0.94%)
Nov 13, 2003 6.265 6.290 6.225 6.234 1,036,358 -0.07(-1.03%)
Nov 12, 2003 6.162 6.310 6.162 6.299 985,521 +0.09(+1.37%)
Nov 11, 2003 6.252 6.252 6.196 6.214 1,176,382 -0.04(-0.61%)
Nov 10, 2003 6.378 6.387 6.252 6.252 1,777,506 -0.13(-1.97%)
Nov 07, 2003 6.454 6.454 6.371 6.378 870,023 -0.03(-0.49%)
Nov 06, 2003 6.313 6.409 6.270 6.409 881,618 +0.09(+1.49%)
Nov 05, 2003 6.313 6.335 6.243 6.315 647,055 +0.00(+0.04%)
Nov 04, 2003 6.304 6.366 6.286 6.313 1,494,362 -0.05(-0.85%)
Nov 03, 2003 6.411 6.413 6.357 6.366 1,257,097 -0.09(-1.39%)
Oct 31, 2003 6.570 6.584 6.449 6.456 1,133,572 -0.14(-2.14%)
Oct 30, 2003 6.604 6.604 6.523 6.597 697,891 +0.02(+0.24%)
Oct 29, 2003 6.519 6.644 6.519 6.582 1,450,188 +0.07(+1.00%)
Oct 28, 2003 6.402 6.508 6.402 6.517 1,124,653 +0.17(+2.69%)
Oct 27, 2003 6.212 6.371 6.200 6.346 1,149,626 +0.24(+3.85%)
Oct 24, 2003 6.122 6.133 6.059 6.111 1,529,118 -0.09(-1.45%)
Oct 23, 2003 6.380 6.402 6.178 6.200 2,539,166 -0.25(-3.83%)
Oct 22, 2003 6.615 6.615 6.279 6.447 2,762,135 -0.48(-6.96%)
Oct 21, 2003 7.064 7.118 6.898 6.929 2,537,383 +0.00(+0.00%)
Oct 20, 2003 6.748 6.929 6.743 6.929 714,837 +0.18(+2.73%)
Oct 17, 2003 6.920 6.927 6.734 6.745 1,046,614 -0.20(-2.87%)
Oct 16, 2003 6.952 6.963 6.931 6.945 779,052 -0.00(-0.06%)
Oct 15, 2003 7.017 7.028 6.923 6.949 813,389 -0.06(-0.83%)
Oct 14, 2003 7.039 7.093 7.008 7.008 1,236,138 -0.09(-1.33%)
Oct 13, 2003 6.898 7.109 6.898 7.102 973,035 +0.20(+2.93%)
Oct 10, 2003 6.940 7.059 6.893 6.900 2,458,006 -0.19(-2.63%)
Oct 09, 2003 6.963 7.131 6.940 7.086 3,884,559 +0.24(+3.50%)
Oct 08, 2003 6.783 6.855 6.761 6.846 1,666,913 +0.02(+0.30%)
Oct 07, 2003 6.783 6.826 6.714 6.826 5,002,970 +0.04(+0.63%)
Oct 06, 2003 6.665 6.783 6.660 6.783 1,372,149 +0.12(+1.78%)
Oct 03, 2003 6.552 6.694 6.530 6.665 1,065,790 +0.22(+3.41%)
Oct 02, 2003 6.416 6.492 6.396 6.445 650,622 -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.