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 (%)
Oct 29, 2010 11.79 11.89 11.68 11.84 4,070,515 -0.00(-0.02%)
Oct 28, 2010 11.77 11.89 11.59 11.84 6,200,312 +0.12(+1.03%)
Oct 27, 2010 11.46 11.75 11.33 11.72 6,105,773 +0.32(+2.83%)
Oct 25, 2010 11.34 11.52 11.27 11.40 5,979,127 +0.11(+0.97%)
Oct 22, 2010 11.09 11.31 11.06 11.29 7,379,370 +0.24(+2.17%)
Oct 21, 2010 11.24 11.31 10.80 11.05 12,764,509 -0.03(-0.28%)
Oct 20, 2010 10.49 11.15 10.49 11.08 9,148,849 +0.66(+6.30%)
Oct 19, 2010 10.52 10.67 10.34 10.42 6,562,413 -0.25(-2.33%)
Oct 18, 2010 10.57 10.68 10.55 10.67 4,917,796 +0.10(+0.93%)
Oct 15, 2010 10.77 10.78 10.49 10.57 7,497,097 -0.05(-0.49%)
Oct 14, 2010 10.64 10.67 10.54 10.62 6,908,460 -0.04(-0.34%)
Oct 13, 2010 10.69 10.71 10.58 10.66 7,127,861 +0.05(+0.46%)
Oct 12, 2010 10.48 10.66 10.44 10.61 6,394,740 +0.07(+0.64%)
Oct 11, 2010 10.80 10.86 10.54 10.54 5,604,539 -0.26(-2.43%)
Oct 08, 2010 10.45 10.92 10.45 10.81 14,325,289 +0.38(+3.63%)
Oct 07, 2010 11.01 11.07 10.06 10.43 34,258,684 -0.50(-4.61%)
Oct 06, 2010 10.96 11.12 10.84 10.93 4,653,801 -0.02(-0.23%)
Oct 05, 2010 11.00 11.02 10.71 10.96 11,448,102 +0.06(+0.60%)
Oct 04, 2010 11.15 11.29 10.76 10.89 6,744,355 -0.27(-2.45%)
Oct 01, 2010 11.60 11.63 11.09 11.17 7,418,612 -0.28(-2.43%)
Sep 30, 2010 11.49 11.63 11.42 11.44 11,508,749 +0.02(+0.22%)
Sep 29, 2010 11.10 11.50 11.04 11.42 9,250,523 +0.29(+2.58%)
Sep 28, 2010 11.22 11.28 11.00 11.13 5,604,539 -0.07(-0.66%)
Sep 27, 2010 10.84 11.44 10.79 11.21 9,935,482 +0.47(+4.41%)
Sep 24, 2010 10.72 10.84 10.64 10.73 5,060,496 +0.17(+1.61%)
Sep 23, 2010 10.78 10.91 10.51 10.56 6,799,651 -0.28(-2.57%)
Sep 22, 2010 10.99 11.08 10.82 10.84 4,976,660 -0.22(-1.95%)
Sep 21, 2010 10.66 11.15 10.65 11.06 10,190,559 +0.42(+3.92%)
Sep 20, 2010 10.60 10.69 10.54 10.64 6,353,714 +0.11(+1.02%)
Sep 17, 2010 10.81 10.86 10.47 10.53 7,552,393 -0.33(-3.02%)
Sep 15, 2010 10.62 10.99 10.61 10.86 8,867,017 +0.22(+2.07%)
Sep 14, 2010 10.54 10.91 10.47 10.64 7,720,066 +0.05(+0.44%)
Sep 13, 2010 10.54 10.72 10.50 10.59 7,206,346 +0.22(+2.10%)
Sep 10, 2010 10.45 10.53 10.37 10.37 6,749,706 -0.02(-0.15%)
Sep 09, 2010 10.34 10.46 10.17 10.39 10,814,871 +0.23(+2.23%)
Sep 08, 2010 10.32 10.37 10.10 10.16 7,299,101 -0.15(-1.44%)
Sep 07, 2010 10.54 10.54 10.28 10.31 9,437,816 -0.30(-2.83%)
Sep 03, 2010 10.62 10.81 10.53 10.61 9,375,385 +0.19(+1.85%)
Sep 02, 2010 10.11 10.51 10.01 10.42 10,411,743 +0.28(+2.76%)
Sep 01, 2010 10.08 10.21 9.853 10.14 16,169,686 +0.22(+2.22%)
Aug 31, 2010 9.945 10.02 9.842 9.918 16,203,577 -0.03(-0.32%)
Aug 30, 2010 10.04 10.15 9.948 9.950 11,533,722 -0.10(-0.96%)
Aug 27, 2010 10.07 10.12 9.885 10.05 15,053,059 +0.06(+0.63%)
Aug 26, 2010 10.26 10.31 9.963 9.983 10,991,462 -0.23(-2.28%)
Aug 25, 2010 10.44 10.44 10.09 10.22 17,974,840 -0.35(-3.31%)
Aug 24, 2010 10.62 10.75 10.36 10.57 9,325,440 -0.26(-2.42%)
Aug 23, 2010 11.27 11.47 10.82 10.83 8,372,918 -0.39(-3.50%)
Aug 20, 2010 11.46 11.46 10.94 11.22 13,590,384 -0.31(-2.72%)
Aug 19, 2010 12.05 12.15 11.52 11.54 9,931,915 -0.58(-4.76%)
Aug 18, 2010 11.89 12.15 11.82 12.11 13,634,978 +0.18(+1.50%)
Aug 17, 2010 11.82 12.08 11.80 11.93 7,832,442 +0.26(+2.19%)
Aug 16, 2010 11.38 11.74 11.28 11.68 6,314,472 +0.22(+1.88%)
Aug 13, 2010 11.17 11.53 11.06 11.46 6,899,541 +0.22(+1.98%)
Aug 12, 2010 10.92 11.40 10.80 11.24 7,042,241 +0.08(+0.72%)
Aug 11, 2010 11.55 11.72 11.14 11.16 8,631,562 -0.73(-6.13%)
Aug 10, 2010 12.09 12.09 11.78 11.89 7,013,701 -0.24(-2.00%)
Aug 09, 2010 11.86 12.26 11.82 12.13 17,612,738 +0.31(+2.64%)
Aug 06, 2010 11.61 11.85 11.46 11.82 7,855,631 +0.06(+0.50%)
Aug 05, 2010 11.44 11.81 11.39 11.76 11,057,461 +0.26(+2.22%)
Aug 04, 2010 11.60 11.62 11.36 11.50 7,316,939 -0.01(-0.08%)
Aug 03, 2010 11.76 11.83 11.44 11.51 4,998,065 -0.36(-3.04%)
Aug 02, 2010 11.84 11.89 11.68 11.87 7,268,777 +0.31(+2.64%)
Jul 30, 2010 11.43 11.66 11.36 11.57 6,765,760 -0.04(-0.31%)
Jul 29, 2010 11.67 11.74 11.35 11.60 6,275,229 +0.07(+0.56%)
Jul 28, 2010 11.38 11.70 11.38 11.54 8,519,186 +0.11(+0.98%)
Jul 27, 2010 11.76 11.86 11.21 11.43 14,373,450 -0.21(-1.77%)
Jul 26, 2010 11.30 11.65 11.27 11.63 12,170,520 +0.42(+3.76%)
Jul 23, 2010 11.05 11.24 11.00 11.21 20,830,622 +0.17(+1.50%)
Jul 22, 2010 10.94 11.06 10.78 11.05 10,401,041 +0.30(+2.78%)
Jul 21, 2010 11.00 11.11 10.70 10.75 9,041,824 -0.22(-2.04%)
Jul 20, 2010 10.66 10.98 10.56 10.97 9,329,008 +0.28(+2.58%)
Jul 19, 2010 10.78 10.78 10.27 10.70 8,233,786 -0.04(-0.33%)
Jul 16, 2010 10.86 10.91 10.72 10.73 9,131,012 -0.14(-1.32%)
Jul 15, 2010 10.91 11.02 10.73 10.88 8,579,833 -0.07(-0.68%)
Jul 14, 2010 10.69 11.07 10.69 10.95 8,665,453 +0.24(+2.20%)
Jul 13, 2010 10.67 10.76 10.59 10.71 9,172,038 +0.20(+1.88%)
Jul 12, 2010 10.62 10.68 10.28 10.52 5,818,589 -0.17(-1.55%)
Jul 09, 2010 10.61 10.74 10.55 10.68 4,302,403 +0.07(+0.70%)
Jul 08, 2010 10.58 10.71 10.36 10.61 7,161,752 +0.06(+0.57%)
Jul 07, 2010 10.07 10.56 9.903 10.55 9,353,980 +0.53(+5.31%)
Jul 06, 2010 9.764 10.51 9.764 10.02 14,047,024 +0.32(+3.31%)
Jul 02, 2010 10.01 10.03 9.418 9.696 7,666,553 -0.23(-2.30%)
Jul 01, 2010 10.19 10.44 9.699 9.925 10,838,060 -0.15(-1.54%)
Jun 30, 2010 10.19 10.52 10.07 10.08 10,245,855 -0.06(-0.62%)
Jun 29, 2010 10.61 10.61 10.10 10.14 10,251,206 -0.51(-4.78%)
Jun 25, 2010 10.89 10.98 10.55 10.65 14,806,901 -0.22(-2.00%)
Jun 24, 2010 11.07 11.19 10.85 10.87 7,739,687 -0.31(-2.77%)
Jun 23, 2010 11.12 11.36 10.90 11.18 10,770,277 +0.05(+0.44%)
Jun 22, 2010 11.63 11.68 11.12 11.13 9,145,282 -0.47(-4.04%)
Jun 21, 2010 12.02 12.04 11.51 11.60 6,926,297 -0.20(-1.65%)
Jun 18, 2010 11.94 12.14 11.73 11.79 9,876,619 -0.16(-1.33%)
Jun 17, 2010 11.95 12.07 11.85 11.95 11,728,150 +0.11(+0.95%)
Jun 16, 2010 11.55 11.93 11.32 11.84 16,508,598 +0.23(+2.01%)
Jun 15, 2010 11.51 11.71 11.51 11.61 10,714,981 +0.11(+0.96%)
Jun 14, 2010 11.60 11.80 11.45 11.50 12,206,195 +0.09(+0.81%)
Jun 11, 2010 10.87 11.41 10.72 11.41 18,113,972 +0.41(+3.78%)
Jun 10, 2010 10.81 11.03 10.71 10.99 9,999,697 +0.26(+2.42%)
Jun 09, 2010 10.81 11.03 10.66 10.73 8,187,408 +0.07(+0.63%)
Jun 08, 2010 10.66 10.78 10.38 10.66 6,225,284 +0.08(+0.76%)
Jun 07, 2010 10.95 10.96 10.57 10.58 6,277,013 -0.24(-2.20%)
Jun 04, 2010 10.92 11.13 10.79 10.82 9,593,003 -0.46(-4.06%)
Jun 03, 2010 11.04 11.37 11.04 11.28 11,068,163 +0.08(+0.72%)
Jun 02, 2010 10.53 11.20 10.53 11.20 16,613,839 +0.84(+8.12%)
Jun 01, 2010 10.51 10.56 10.32 10.36 12,068,846 -0.12(-1.11%)
May 28, 2010 10.93 10.93 10.46 10.47 14,740,903 -0.45(-4.11%)
May 27, 2010 10.65 11.00 10.57 10.92 14,591,068 +0.44(+4.24%)
May 26, 2010 10.38 10.78 10.23 10.48 19,844,208 +0.17(+1.68%)
May 25, 2010 9.652 10.36 9.616 10.30 15,252,839 +0.36(+3.58%)
May 24, 2010 9.943 10.09 9.876 9.948 10,260,125 +0.00(+0.02%)
May 21, 2010 9.232 10.05 9.221 9.945 15,470,456 +0.45(+4.75%)
May 20, 2010 9.784 10.03 9.488 9.495 16,266,008 -0.69(-6.78%)
May 19, 2010 10.12 10.33 10.01 10.19 15,718,397 -0.02(-0.20%)
May 18, 2010 10.35 10.45 10.17 10.21 13,661,734 +0.01(+0.13%)
May 17, 2010 10.08 10.34 9.844 10.19 8,371,134 +0.14(+1.41%)
May 14, 2010 10.16 10.21 9.925 10.05 6,027,288 -0.18(-1.75%)
May 13, 2010 10.29 10.52 10.16 10.23 6,931,649 -0.10(-0.93%)
May 12, 2010 9.952 10.34 9.952 10.33 9,329,008 +0.39(+3.93%)
May 11, 2010 9.584 9.986 9.501 9.936 8,982,960 +0.19(+1.98%)
May 10, 2010 9.640 9.766 9.472 9.744 11,091,352 +0.54(+5.90%)
May 07, 2010 8.925 9.463 8.797 9.201 24,578,278 +0.31(+3.53%)
May 06, 2010 9.443 9.555 8.304 8.887 18,402,940 -0.61(-6.47%)
May 05, 2010 9.396 9.678 9.196 9.501 14,150,482 -0.03(-0.35%)
May 04, 2010 10.08 10.08 9.394 9.535 14,084,483 -0.60(-5.93%)
May 03, 2010 9.710 10.33 9.656 10.14 25,892,902 +0.85(+9.15%)
Apr 30, 2010 9.463 9.584 9.284 9.286 10,470,607 -0.14(-1.45%)
Apr 29, 2010 9.562 9.629 9.369 9.423 8,305,136 -0.05(-0.52%)
Apr 28, 2010 9.517 9.582 9.291 9.472 13,932,864 +0.03(+0.36%)
Apr 27, 2010 9.966 10.25 9.389 9.439 13,083,800 -0.63(-6.22%)
Apr 26, 2010 9.912 10.09 9.820 10.06 10,707,846 +0.24(+2.49%)
Apr 23, 2010 9.584 9.921 9.542 9.820 12,470,190 +0.40(+4.24%)
Apr 22, 2010 9.149 9.546 9.057 9.421 11,965,389 +0.20(+2.19%)
Apr 21, 2010 9.418 9.546 8.997 9.219 13,033,855 -0.21(-2.21%)
Apr 20, 2010 9.450 9.526 9.205 9.427 7,101,105 +0.04(+0.38%)
Apr 19, 2010 9.351 9.672 9.291 9.391 8,806,369 -0.27(-2.81%)
Apr 16, 2010 10.11 10.15 9.499 9.663 14,211,129 -0.44(-4.37%)
Apr 15, 2010 9.939 10.19 9.903 10.10 10,024,670 +0.20(+2.02%)
Apr 14, 2010 9.831 9.952 9.788 9.905 9,614,408 +0.13(+1.33%)
Apr 13, 2010 9.701 9.858 9.611 9.775 13,023,152 +0.04(+0.39%)
Apr 12, 2010 9.508 9.802 9.495 9.737 9,914,077 +0.28(+2.99%)
Apr 09, 2010 9.443 9.463 9.232 9.454 5,101,522 +0.09(+0.91%)
Apr 08, 2010 8.970 9.584 8.970 9.369 16,956,318 +0.39(+4.35%)
Apr 07, 2010 9.190 9.190 8.943 8.979 8,693,993 -0.21(-2.29%)
Apr 06, 2010 9.138 9.315 9.138 9.190 5,390,490 -0.03(-0.29%)
Apr 05, 2010 9.190 9.221 9.062 9.217 6,004,099 +0.05(+0.51%)
Apr 01, 2010 9.326 9.391 9.129 9.169 8,242,704 -0.08(-0.82%)
Mar 31, 2010 9.167 9.418 9.156 9.246 9,250,523 +0.02(+0.27%)
Mar 30, 2010 9.239 9.331 9.138 9.221 4,586,019 -0.00(-0.05%)
Mar 29, 2010 9.275 9.400 9.199 9.226 4,505,750 -0.04(-0.46%)
Mar 26, 2010 9.275 9.551 9.221 9.268 6,533,873 +0.05(+0.51%)
Mar 25, 2010 9.264 9.506 9.217 9.221 8,520,969 +0.01(+0.12%)
Mar 24, 2010 9.311 9.414 9.140 9.210 7,168,887 -0.18(-1.91%)
Mar 23, 2010 9.304 9.416 9.178 9.389 6,990,512 +0.13(+1.40%)
Mar 22, 2010 8.927 9.291 8.858 9.259 8,417,512 +0.25(+2.79%)
Mar 19, 2010 9.008 9.089 8.802 9.008 14,057,727 -0.05(-0.59%)
Mar 18, 2010 9.226 9.284 9.062 9.062 5,980,910 -0.14(-1.49%)
Mar 17, 2010 9.069 9.246 8.965 9.199 10,063,912 +0.16(+1.74%)
Mar 16, 2010 9.143 9.174 9.001 9.042 10,941,517 -0.11(-1.15%)
Mar 15, 2010 9.030 9.230 9.028 9.147 11,911,876 +0.05(+0.57%)
Mar 12, 2010 9.026 9.113 8.923 9.095 11,396,373 +0.04(+0.45%)
Mar 11, 2010 8.947 9.075 8.914 9.055 15,680,938 +0.06(+0.70%)
Mar 10, 2010 8.503 9.055 8.503 8.992 24,535,468 +0.48(+5.64%)
Mar 09, 2010 8.095 8.515 8.095 8.512 20,163,500 +0.42(+5.15%)
Mar 08, 2010 8.297 8.425 8.064 8.095 9,056,094 -0.24(-2.83%)
Mar 05, 2010 8.201 8.335 8.129 8.331 12,118,791 +0.21(+2.54%)
Mar 04, 2010 8.198 8.257 8.008 8.124 5,977,343 -0.09(-1.07%)
Mar 03, 2010 8.174 8.275 8.071 8.212 6,164,637 +0.08(+0.99%)
Mar 02, 2010 8.398 8.459 8.120 8.131 12,946,451 -0.20(-2.45%)
Mar 01, 2010 7.898 8.409 7.896 8.335 18,872,066 +0.49(+6.20%)
Feb 26, 2010 7.786 7.876 7.719 7.849 8,649,399 +0.09(+1.10%)
Feb 25, 2010 7.642 7.790 7.633 7.763 7,481,043 -0.07(-0.94%)
Feb 24, 2010 7.828 7.916 7.781 7.837 6,241,338 +0.01(+0.09%)
Feb 23, 2010 7.952 8.053 7.788 7.831 7,288,399 -0.14(-1.72%)
Feb 22, 2010 8.192 8.338 7.954 7.967 10,260,125 -0.22(-2.63%)
Feb 19, 2010 7.965 8.263 7.929 8.183 14,949,601 +0.21(+2.62%)
Feb 18, 2010 7.694 7.981 7.674 7.974 10,593,686 +0.29(+3.82%)
Feb 17, 2010 7.680 7.737 7.591 7.680 7,991,196 +0.05(+0.71%)
Feb 16, 2010 7.438 7.680 7.398 7.627 8,544,158 +0.28(+3.85%)
Feb 12, 2010 7.216 7.360 7.048 7.344 10,377,852 +0.09(+1.30%)
Feb 11, 2010 7.131 7.322 7.086 7.250 15,943,149 +0.13(+1.79%)
Feb 10, 2010 7.434 7.449 7.084 7.122 11,847,661 -0.36(-4.82%)
Feb 09, 2010 7.378 7.557 7.349 7.483 10,543,741 +0.22(+3.03%)
Feb 08, 2010 7.192 7.380 7.149 7.263 9,653,650 +0.05(+0.72%)
Feb 05, 2010 7.153 7.252 7.066 7.212 13,431,631 +0.04(+0.50%)
Feb 04, 2010 7.207 7.304 7.095 7.176 25,350,642 -0.28(-3.79%)
Feb 03, 2010 7.436 7.526 7.331 7.458 13,736,652 +0.00(+0.03%)
Feb 02, 2010 7.198 7.456 7.185 7.456 12,735,969 +0.29(+4.00%)
Feb 01, 2010 7.035 7.178 7.005 7.169 8,280,163 +0.14(+2.01%)
Jan 29, 2010 7.353 7.398 7.005 7.028 15,085,166 -0.28(-3.84%)
Jan 28, 2010 7.974 8.073 7.306 7.308 32,820,984 -0.88(-10.71%)
Jan 27, 2010 7.929 8.223 7.835 8.185 9,591,219 +0.23(+2.87%)
Jan 26, 2010 8.140 8.203 7.950 7.956 7,473,908 -0.23(-2.82%)
Jan 25, 2010 8.131 8.252 8.109 8.187 5,809,671 +0.10(+1.28%)
Jan 22, 2010 8.349 8.425 8.057 8.084 7,145,699 -0.26(-3.17%)
Jan 21, 2010 8.342 8.510 8.261 8.349 10,996,813 +0.05(+0.62%)
Jan 20, 2010 8.241 8.342 8.091 8.297 8,995,447 -0.04(-0.46%)
Jan 19, 2010 8.115 8.342 8.071 8.335 7,743,255 +0.25(+3.08%)
Jan 15, 2010 8.237 8.248 7.994 8.086 10,937,949 -0.30(-3.58%)
Jan 14, 2010 8.385 8.470 8.344 8.387 4,586,019 +0.01(+0.16%)
Jan 13, 2010 8.147 8.432 8.062 8.373 6,430,415 +0.28(+3.41%)
Jan 12, 2010 7.871 8.118 7.851 8.098 8,324,757 +0.18(+2.24%)
Jan 11, 2010 8.035 8.062 7.815 7.920 10,363,582 -0.05(-0.62%)
Jan 08, 2010 8.124 8.266 7.902 7.970 10,959,354 -0.16(-1.99%)
Jan 07, 2010 8.196 8.450 8.109 8.131 12,875,101 -0.04(-0.52%)
Jan 06, 2010 8.129 8.329 8.118 8.174 13,351,362 -0.07(-0.90%)
Jan 05, 2010 7.795 8.284 7.795 8.248 13,613,573 +0.43(+5.48%)
Jan 04, 2010 7.808 7.911 7.714 7.819 8,037,573 +0.07(+0.90%)
Dec 31, 2009 7.855 7.925 7.748 7.750 6,653,384 -0.13(-1.59%)
Dec 30, 2009 7.797 7.945 7.754 7.876 3,792,250 +0.01(+0.14%)
Dec 29, 2009 7.920 7.920 7.781 7.864 4,648,450 -0.00(-0.06%)
Dec 28, 2009 8.055 8.055 7.804 7.869 6,294,850 -0.22(-2.72%)
Dec 24, 2009 8.098 8.181 7.999 8.089 1,865,801 -0.02(-0.19%)
Dec 23, 2009 8.066 8.169 7.893 8.104 5,149,683 +0.07(+0.87%)
Dec 22, 2009 7.757 8.057 7.757 8.035 8,979,393 +0.27(+3.52%)
Dec 21, 2009 7.669 7.811 7.649 7.761 5,247,790 +0.13(+1.64%)
Dec 18, 2009 7.757 7.757 7.492 7.636 15,591,751 -0.06(-0.73%)
Dec 17, 2009 7.667 7.750 7.562 7.692 6,095,070 -0.06(-0.78%)
Dec 16, 2009 7.703 7.793 7.620 7.752 5,294,167 +0.14(+1.89%)
Dec 15, 2009 7.680 7.813 7.577 7.609 11,187,674 -0.15(-1.91%)
Dec 14, 2009 7.761 7.840 7.658 7.757 9,407,493 -0.01(-0.17%)
Dec 11, 2009 7.288 7.799 7.279 7.770 15,764,775 +0.50(+6.81%)
Dec 10, 2009 7.333 7.398 7.268 7.275 9,098,904 -0.09(-1.25%)
Dec 09, 2009 7.333 7.378 7.210 7.367 4,901,742 +0.03(+0.43%)
Dec 08, 2009 7.281 7.411 7.120 7.335 11,813,770 +0.03(+0.46%)
Dec 07, 2009 7.153 7.389 7.124 7.301 8,710,047 +0.12(+1.69%)
Dec 04, 2009 6.896 7.218 6.889 7.180 9,418,195 +0.39(+5.78%)
Dec 03, 2009 6.817 6.862 6.730 6.788 10,959,354 +0.02(+0.30%)
Dec 02, 2009 6.750 6.848 6.609 6.768 15,598,886 -0.16(-2.33%)
Dec 01, 2009 6.736 6.952 6.725 6.929 10,031,805 +0.22(+3.34%)
Nov 30, 2009 6.633 6.727 6.535 6.705 11,118,108 +0.10(+1.56%)
Nov 27, 2009 6.413 6.694 6.398 6.602 3,128,696 -0.01(-0.14%)
Nov 25, 2009 6.597 6.653 6.528 6.611 4,603,856 +0.04(+0.61%)
Nov 24, 2009 6.635 6.669 6.517 6.570 4,801,852 -0.08(-1.21%)
Nov 23, 2009 6.647 6.723 6.604 6.651 5,800,752 +0.09(+1.30%)
Nov 20, 2009 6.445 6.591 6.418 6.566 4,398,725 +0.06(+0.86%)
Nov 19, 2009 6.528 6.544 6.366 6.510 6,813,921 -0.08(-1.26%)
Nov 18, 2009 6.656 6.671 6.530 6.593 8,604,806 -0.04(-0.64%)
Nov 17, 2009 6.606 6.698 6.570 6.635 4,450,454 +0.02(+0.37%)
Nov 16, 2009 6.548 6.721 6.519 6.611 6,660,519 +0.14(+2.18%)
Nov 13, 2009 6.418 6.597 6.398 6.470 7,215,265 +0.10(+1.62%)
Nov 12, 2009 6.564 6.624 6.351 6.366 7,031,539 -0.23(-3.44%)
Nov 11, 2009 6.434 6.613 6.402 6.593 8,779,613 +0.20(+3.09%)
Nov 10, 2009 6.317 6.452 6.295 6.396 10,582,983 +0.07(+1.17%)
Nov 09, 2009 6.212 6.371 6.142 6.322 11,000,381 +0.16(+2.55%)
Nov 06, 2009 5.920 6.207 5.893 6.165 8,369,351 +0.22(+3.62%)
Nov 05, 2009 5.763 5.952 5.682 5.949 9,625,110 +0.25(+4.33%)
Nov 04, 2009 5.839 5.900 5.651 5.703 11,549,775 -0.11(-1.81%)
Nov 03, 2009 5.689 5.864 5.649 5.808 12,300,734 +0.06(+0.97%)
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.