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

Alaska Air Group (NY: ALK )

44.89 +0.44 (+0.99%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Apr 30, 2004 5.133 5.135 4.975 5.004 2,573,837 -0.13(-2.60%)
Apr 29, 2004 5.246 5.257 5.024 5.137 1,882,174 -0.09(-1.65%)
Apr 28, 2004 5.400 5.400 5.201 5.223 2,026,344 -0.17(-3.10%)
Apr 27, 2004 5.517 5.545 5.352 5.391 2,975,834 -0.14(-2.45%)
Apr 26, 2004 5.676 5.676 5.468 5.526 2,070,568 -0.16(-2.75%)
Apr 23, 2004 5.983 5.983 5.621 5.682 2,210,758 -0.36(-5.92%)
Apr 22, 2004 5.902 6.094 5.884 6.040 1,003,000 +0.15(+2.49%)
Apr 21, 2004 5.755 5.947 5.691 5.893 1,261,711 +0.17(+3.04%)
Apr 20, 2004 5.800 5.902 5.701 5.719 785,860 -0.03(-0.55%)
Apr 19, 2004 5.782 5.786 5.660 5.750 1,008,307 -0.05(-0.93%)
Apr 16, 2004 5.721 5.811 5.608 5.805 1,664,591 +0.09(+1.50%)
Apr 15, 2004 5.780 5.795 5.635 5.719 3,680,764 -0.05(-0.86%)
Apr 14, 2004 5.728 5.879 5.705 5.768 1,163,976 +0.04(+0.71%)
Apr 13, 2004 5.857 5.890 5.707 5.728 1,664,149 -0.18(-3.02%)
Apr 12, 2004 5.936 6.035 5.881 5.906 646,112 -0.04(-0.65%)
Apr 08, 2004 6.060 6.060 5.913 5.945 702,719 -0.04(-0.68%)
Apr 07, 2004 6.071 6.071 5.906 5.985 2,435,858 -0.12(-2.00%)
Apr 06, 2004 5.743 6.144 5.732 6.108 6,867,989 +0.40(+6.97%)
Apr 05, 2004 5.732 5.777 5.633 5.710 1,438,607 -0.02(-0.32%)
Apr 02, 2004 5.664 5.800 5.664 5.728 1,069,336 +0.15(+2.63%)
Apr 01, 2004 5.563 5.619 5.438 5.581 1,352,370 +0.00(+0.08%)
Mar 31, 2004 5.438 5.698 5.413 5.576 1,621,252 +0.14(+2.54%)
Mar 30, 2004 5.450 5.511 5.359 5.438 1,758,346 -0.04(-0.74%)
Mar 29, 2004 5.438 5.522 5.438 5.479 2,182,897 +0.12(+2.19%)
Mar 26, 2004 5.246 5.477 5.221 5.361 1,056,069 +0.12(+2.20%)
Mar 25, 2004 5.122 5.251 5.117 5.246 2,918,342 +0.17(+3.43%)
Mar 24, 2004 5.156 5.187 5.043 5.072 1,359,888 -0.11(-2.05%)
Mar 23, 2004 5.235 5.339 5.178 5.178 4,391,444 +0.00(+0.00%)
Mar 22, 2004 5.307 5.307 5.144 5.178 1,707,931 -0.14(-2.55%)
Mar 19, 2004 5.327 5.348 5.275 5.314 689,452 -0.01(-0.21%)
Mar 18, 2004 5.452 5.472 5.260 5.325 1,206,431 -0.19(-3.52%)
Mar 17, 2004 5.370 5.535 5.296 5.520 1,985,216 +0.30(+5.81%)
Mar 16, 2004 5.361 5.400 5.201 5.217 1,462,046 -0.12(-2.25%)
Mar 15, 2004 5.563 5.612 5.280 5.336 1,941,434 -0.12(-2.16%)
Mar 12, 2004 5.296 5.479 5.296 5.454 1,795,495 +0.21(+4.10%)
Mar 11, 2004 5.513 5.513 5.239 5.239 1,649,555 -0.27(-4.96%)
Mar 10, 2004 5.545 5.698 5.497 5.513 1,090,122 +0.01(+0.25%)
Mar 09, 2004 5.725 5.725 5.440 5.499 2,313,358 -0.23(-3.95%)
Mar 08, 2004 5.786 5.902 5.721 5.725 970,274 -0.09(-1.63%)
Mar 05, 2004 5.823 5.868 5.768 5.820 467,005 -0.01(-0.23%)
Mar 04, 2004 5.789 5.879 5.780 5.834 866,790 +0.05(+0.86%)
Mar 03, 2004 5.789 5.823 5.712 5.784 1,248,444 -0.01(-0.16%)
Mar 02, 2004 5.940 5.963 5.793 5.793 1,092,775 -0.11(-1.84%)
Mar 01, 2004 5.807 5.924 5.802 5.902 1,427,551 +0.08(+1.40%)
Feb 27, 2004 5.879 5.913 5.766 5.820 861,483 -0.06(-1.00%)
Feb 26, 2004 5.972 5.972 5.843 5.879 2,334,143 -0.09(-1.52%)
Feb 25, 2004 5.902 6.001 5.870 5.970 459,929 +0.07(+1.15%)
Feb 24, 2004 5.911 5.981 5.850 5.902 599,677 -0.01(-0.11%)
Feb 23, 2004 6.031 6.031 5.879 5.909 879,615 -0.11(-1.77%)
Feb 20, 2004 6.015 6.065 5.893 6.015 697,854 +0.02(+0.34%)
Feb 19, 2004 6.166 6.207 5.992 5.994 464,352 -0.12(-1.96%)
Feb 18, 2004 6.241 6.261 6.105 6.114 696,086 -0.12(-1.92%)
Feb 17, 2004 6.083 6.252 6.074 6.234 635,499 +0.14(+2.30%)
Feb 13, 2004 6.184 6.207 5.992 6.094 634,172 -0.08(-1.28%)
Feb 12, 2004 6.162 6.234 6.146 6.173 534,226 +0.01(+0.18%)
Feb 11, 2004 6.008 6.173 6.008 6.162 578,007 +0.09(+1.41%)
Feb 10, 2004 6.128 6.207 5.999 6.076 708,468 -0.05(-0.85%)
Feb 09, 2004 6.236 6.236 6.098 6.128 665,571 -0.11(-1.74%)
Feb 06, 2004 6.046 6.248 6.028 6.236 609,406 +0.19(+3.14%)
Feb 05, 2004 6.024 6.141 5.994 6.046 1,055,627 +0.02(+0.41%)
Feb 04, 2004 6.139 6.166 6.010 6.022 814,164 -0.13(-2.10%)
Feb 03, 2004 6.200 6.241 6.151 6.151 930,915 -0.05(-0.77%)
Feb 02, 2004 6.354 6.359 6.175 6.198 1,146,286 -0.09(-1.40%)
Jan 30, 2004 6.467 6.467 6.191 6.286 1,326,720 -0.19(-2.87%)
Jan 29, 2004 6.162 6.472 6.162 6.472 3,345,104 +0.45(+7.55%)
Jan 28, 2004 6.472 6.472 5.857 6.017 2,436,743 -0.47(-7.31%)
Jan 27, 2004 6.535 6.567 6.490 6.492 748,270 -0.01(-0.10%)
Jan 26, 2004 6.490 6.499 6.390 6.499 608,964 -0.02(-0.28%)
Jan 23, 2004 6.537 6.569 6.388 6.517 578,450 -0.02(-0.31%)
Jan 22, 2004 6.562 6.619 6.433 6.537 955,680 +0.05(+0.80%)
Jan 21, 2004 6.291 6.496 6.218 6.485 729,696 +0.19(+3.09%)
Jan 20, 2004 6.377 6.377 6.178 6.291 948,605 -0.08(-1.24%)
Jan 16, 2004 6.338 6.370 6.255 6.370 896,863 +0.10(+1.59%)
Jan 15, 2004 6.438 6.444 6.162 6.270 1,417,379 -0.11(-1.74%)
Jan 14, 2004 6.252 6.420 6.196 6.381 1,428,877 +0.13(+2.06%)
Jan 13, 2004 6.293 6.293 6.184 6.252 726,600 +0.02(+0.25%)
Jan 12, 2004 6.259 6.316 6.200 6.236 641,248 -0.02(-0.33%)
Jan 09, 2004 6.354 6.372 6.257 6.257 725,273 -0.14(-2.23%)
Jan 08, 2004 6.460 6.478 6.365 6.399 1,161,322 -0.06(-0.88%)
Jan 07, 2004 6.605 6.612 6.458 6.456 849,543 -0.10(-1.48%)
Jan 06, 2004 6.241 6.580 6.218 6.553 1,091,006 +0.28(+4.47%)
Jan 05, 2004 6.331 6.363 6.230 6.273 794,263 -0.01(-0.22%)
Jan 02, 2004 6.223 6.372 6.223 6.286 557,222 +0.12(+1.87%)
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%)
Oct 01, 2003 6.318 6.512 6.316 6.503 1,051,647 +0.21(+3.38%)
Sep 30, 2003 6.368 6.370 6.218 6.291 3,931,072 -0.08(-1.21%)
Sep 29, 2003 6.218 6.372 6.076 6.368 3,626,811 +0.12(+1.88%)
Sep 26, 2003 6.433 6.433 6.218 6.250 1,931,262 -0.13(-1.99%)
Sep 25, 2003 6.535 6.539 6.354 6.377 1,743,752 -0.16(-2.42%)
Sep 24, 2003 6.573 6.680 6.535 6.535 2,848,468 -0.07(-1.03%)
Sep 23, 2003 6.512 6.603 6.469 6.603 1,122,405 +0.06(+0.97%)
Sep 22, 2003 6.483 6.560 6.460 6.539 1,606,216 -0.04(-0.62%)
Sep 19, 2003 6.578 6.603 6.524 6.580 1,000,347 +0.00(+0.03%)
Sep 18, 2003 6.478 6.558 6.456 6.578 1,282,938 +0.10(+1.57%)
Sep 17, 2003 6.503 6.569 6.472 6.476 1,422,686 -0.03(-0.45%)
Sep 16, 2003 6.546 6.587 6.438 6.506 915,437 -0.04(-0.62%)
Sep 15, 2003 6.492 6.612 6.490 6.546 750,481 +0.05(+0.84%)
Sep 12, 2003 6.395 6.512 6.354 6.492 3,162,459 +0.10(+1.52%)
Sep 11, 2003 6.331 6.413 6.297 6.395 4,391,444 +0.00(+0.04%)
Sep 10, 2003 6.467 6.469 6.377 6.392 1,050,320 -0.08(-1.19%)
Sep 09, 2003 6.585 6.632 6.438 6.469 1,554,916 -0.17(-2.59%)
Sep 08, 2003 6.625 6.729 6.605 6.641 3,537,479 +0.03(+0.41%)
Sep 05, 2003 6.562 6.643 6.501 6.614 1,366,079 +0.05(+0.83%)
Sep 04, 2003 6.535 6.614 6.481 6.560 2,603,467 +0.01(+0.21%)
Sep 03, 2003 6.356 6.628 6.334 6.546 2,258,078 +0.19(+2.99%)
Sep 02, 2003 6.218 6.363 6.196 6.356 939,760 +0.12(+1.88%)
Aug 29, 2003 6.083 6.264 6.074 6.239 558,991 +0.12(+2.03%)
Aug 28, 2003 6.037 6.130 6.001 6.114 701,835 +0.05(+0.90%)
Aug 27, 2003 5.999 6.083 5.947 6.060 1,351,485 +0.04(+0.64%)
Aug 26, 2003 6.062 6.105 5.940 6.022 872,539 -0.04(-0.63%)
Aug 25, 2003 6.037 6.205 5.970 6.060 2,586,220 +0.20(+3.40%)
Aug 22, 2003 5.938 5.958 5.834 5.861 1,868,022 -0.01(-0.15%)
Aug 21, 2003 5.823 5.888 5.814 5.870 991,060 +0.08(+1.41%)
Aug 20, 2003 5.755 5.857 5.743 5.789 490,002 +0.03(+0.51%)
Aug 19, 2003 5.676 5.771 5.635 5.759 612,060 +0.05(+0.95%)
Aug 18, 2003 5.563 5.737 5.563 5.705 956,565 +0.12(+2.23%)
Aug 15, 2003 5.540 5.581 5.499 5.581 373,250 +0.02(+0.33%)
Aug 14, 2003 5.450 5.563 5.438 5.563 1,351,928 +0.10(+1.78%)
Aug 13, 2003 5.506 5.506 5.447 5.465 914,110 -0.05(-0.86%)
Aug 12, 2003 5.468 5.517 5.459 5.513 1,339,987 +0.05(+0.83%)
Aug 11, 2003 5.427 5.468 5.339 5.468 2,573,837 +0.14(+2.72%)
Aug 08, 2003 5.043 5.334 5.020 5.323 1,450,547 +0.26(+5.23%)
Aug 07, 2003 5.031 5.065 4.952 5.058 1,003,885 +0.05(+0.95%)
Aug 06, 2003 5.067 5.108 4.986 5.011 1,613,734 -0.06(-1.12%)
Aug 05, 2003 5.217 5.217 5.065 5.067 1,525,728 -0.15(-2.86%)
Aug 04, 2003 5.359 5.359 5.061 5.217 2,091,353 -0.14(-2.62%)
Aug 01, 2003 5.474 5.492 5.336 5.357 1,340,429 -0.17(-3.15%)
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%)
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.