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 (%)
Dec 31, 2010 13.00 13.09 12.82 12.82 3,322,108 -0.18(-1.39%)
Dec 30, 2010 12.98 13.08 12.97 13.00 2,825,030 +0.01(+0.10%)
Dec 29, 2010 12.94 13.20 12.86 12.99 5,131,754 +0.09(+0.68%)
Dec 28, 2010 12.82 12.93 12.74 12.90 3,792,651 +0.11(+0.87%)
Dec 27, 2010 12.93 12.96 12.60 12.79 4,068,609 -0.19(-1.48%)
Dec 23, 2010 13.19 13.25 12.96 12.98 2,517,231 -0.20(-1.54%)
Dec 22, 2010 13.41 13.47 13.14 13.18 3,978,392 -0.17(-1.29%)
Dec 21, 2010 13.09 13.38 13.04 13.35 5,237,892 +0.31(+2.41%)
Dec 20, 2010 13.00 13.09 12.89 13.04 7,174,904 +0.04(+0.31%)
Dec 17, 2010 12.77 13.04 12.67 13.00 13,737,748 +0.22(+1.72%)
Dec 16, 2010 12.80 12.84 12.63 12.78 6,336,417 -0.02(-0.12%)
Dec 15, 2010 12.77 12.90 12.66 12.80 7,953,247 +0.06(+0.44%)
Dec 14, 2010 12.77 12.93 12.70 12.74 5,198,975 -0.03(-0.27%)
Dec 13, 2010 12.91 12.99 12.71 12.77 4,777,962 -0.10(-0.81%)
Dec 10, 2010 12.79 12.89 12.64 12.88 6,338,186 +0.13(+1.03%)
Dec 09, 2010 12.76 12.81 12.64 12.75 5,174,210 +0.08(+0.61%)
Dec 08, 2010 12.73 12.73 12.49 12.67 3,541,459 -0.04(-0.30%)
Dec 07, 2010 12.81 12.87 12.59 12.71 4,809,804 +0.04(+0.29%)
Dec 06, 2010 12.63 12.74 12.56 12.67 4,360,488 +0.03(+0.27%)
Dec 03, 2010 12.66 12.66 12.54 12.64 5,036,231 +0.13(+1.03%)
Dec 02, 2010 12.51 12.57 12.37 12.51 3,640,521 -0.03(-0.25%)
Dec 01, 2010 12.62 12.66 12.44 12.54 5,632,370 +0.10(+0.84%)
Nov 30, 2010 12.41 12.51 12.33 12.44 4,417,094 -0.11(-0.90%)
Nov 29, 2010 12.55 12.70 12.36 12.55 4,293,267 -0.10(-0.75%)
Nov 26, 2010 12.59 12.66 12.53 12.64 3,215,970 -0.02(-0.14%)
Nov 24, 2010 12.38 12.66 12.29 12.66 6,003,852 +0.31(+2.51%)
Nov 23, 2010 12.43 12.46 12.26 12.35 4,586,915 -0.19(-1.48%)
Nov 22, 2010 12.42 12.57 12.34 12.54 4,937,169 +0.09(+0.76%)
Nov 19, 2010 12.22 12.53 12.16 12.44 6,026,849 +0.20(+1.64%)
Nov 18, 2010 12.00 12.33 12.00 12.24 6,686,671 +0.28(+2.34%)
Nov 17, 2010 12.28 12.36 11.91 11.96 5,929,556 -0.29(-2.34%)
Nov 16, 2010 12.13 12.29 12.05 12.25 8,084,150 +0.03(+0.22%)
Nov 15, 2010 12.29 12.32 12.10 12.22 3,681,207 +0.04(+0.32%)
Nov 12, 2010 12.05 12.39 12.05 12.18 6,007,390 +0.04(+0.34%)
Nov 11, 2010 12.21 12.44 12.04 12.14 5,140,599 -0.09(-0.70%)
Nov 10, 2010 12.11 12.25 11.99 12.23 5,303,344 +0.12(+1.01%)
Nov 09, 2010 12.46 12.52 12.07 12.11 5,345,799 -0.35(-2.83%)
Nov 08, 2010 12.56 12.60 12.37 12.46 5,520,926 -0.18(-1.40%)
Nov 05, 2010 12.48 12.77 12.48 12.64 7,618,913 +0.14(+1.14%)
Nov 04, 2010 12.38 12.53 12.28 12.49 8,190,287 +0.27(+2.24%)
Nov 03, 2010 12.05 12.27 11.96 12.22 4,730,200 +0.18(+1.48%)
Nov 02, 2010 11.96 12.07 11.88 12.04 5,059,227 +0.18(+1.54%)
Nov 01, 2010 11.94 11.95 11.77 11.86 5,911,866 -0.08(-0.68%)
Oct 29, 2010 11.89 11.98 11.77 11.94 4,036,768 -0.00(-0.02%)
Oct 28, 2010 11.87 11.99 11.69 11.94 6,148,907 +0.12(+1.03%)
Oct 27, 2010 11.56 11.85 11.43 11.82 6,055,152 +0.33(+2.83%)
Oct 25, 2010 11.43 11.62 11.36 11.49 5,929,556 +0.11(+0.97%)
Oct 22, 2010 11.18 11.41 11.15 11.38 7,318,190 +0.24(+2.17%)
Oct 21, 2010 11.34 11.40 10.89 11.14 12,658,682 -0.03(-0.28%)
Oct 20, 2010 10.58 11.24 10.58 11.17 9,072,999 +0.66(+6.30%)
Oct 19, 2010 10.61 10.75 10.43 10.51 6,508,006 -0.25(-2.33%)
Oct 18, 2010 10.66 10.77 10.63 10.76 4,877,024 +0.10(+0.93%)
Oct 15, 2010 10.86 10.87 10.57 10.66 7,434,941 -0.05(-0.49%)
Oct 14, 2010 10.72 10.76 10.63 10.71 6,851,184 -0.04(-0.34%)
Oct 13, 2010 10.77 10.80 10.67 10.75 7,068,766 +0.05(+0.46%)
Oct 12, 2010 10.57 10.75 10.52 10.70 6,341,724 +0.07(+0.64%)
Oct 11, 2010 10.89 10.95 10.63 10.63 5,558,074 -0.26(-2.43%)
Oct 08, 2010 10.54 11.01 10.54 10.90 14,206,523 +0.38(+3.63%)
Oct 07, 2010 11.10 11.17 10.14 10.51 33,974,656 -0.51(-4.62%)
Oct 06, 2010 11.05 11.21 10.93 11.02 4,615,218 -0.02(-0.23%)
Oct 05, 2010 11.09 11.11 10.80 11.05 11,353,189 +0.07(+0.60%)
Oct 04, 2010 11.24 11.39 10.85 10.98 6,688,440 -0.28(-2.45%)
Oct 01, 2010 11.70 11.72 11.19 11.26 7,357,107 -0.28(-2.43%)
Sep 30, 2010 11.58 11.72 11.51 11.54 11,413,334 +0.02(+0.22%)
Sep 29, 2010 11.19 11.60 11.13 11.51 9,173,830 +0.29(+2.58%)
Sep 28, 2010 11.32 11.38 11.09 11.22 5,558,074 -0.07(-0.66%)
Sep 27, 2010 10.93 11.53 10.88 11.30 9,853,111 +0.48(+4.41%)
Sep 24, 2010 10.81 10.93 10.72 10.82 5,018,541 +0.17(+1.61%)
Sep 23, 2010 10.87 11.00 10.60 10.65 6,743,278 -0.28(-2.57%)
Sep 22, 2010 11.08 11.18 10.91 10.93 4,935,400 -0.22(-1.95%)
Sep 21, 2010 10.75 11.24 10.74 11.15 10,106,072 +0.42(+3.92%)
Sep 20, 2010 10.68 10.78 10.63 10.73 6,301,037 +0.11(+1.02%)
Sep 17, 2010 10.90 10.95 10.56 10.62 7,489,779 -0.33(-3.01%)
Sep 15, 2010 10.71 11.08 10.70 10.95 8,793,503 +0.22(+2.07%)
Sep 14, 2010 10.63 11.00 10.56 10.73 7,656,061 +0.05(+0.44%)
Sep 13, 2010 10.63 10.81 10.59 10.68 7,146,601 +0.22(+2.10%)
Sep 10, 2010 10.54 10.62 10.45 10.46 6,693,747 -0.02(-0.15%)
Sep 09, 2010 10.42 10.55 10.25 10.48 10,725,208 +0.23(+2.23%)
Sep 08, 2010 10.41 10.46 10.18 10.25 7,238,587 -0.15(-1.44%)
Sep 07, 2010 10.63 10.63 10.37 10.40 9,359,571 -0.30(-2.83%)
Sep 03, 2010 10.71 10.90 10.62 10.70 9,297,657 +0.19(+1.85%)
Sep 02, 2010 10.20 10.60 10.09 10.51 10,325,423 +0.28(+2.76%)
Sep 01, 2010 10.16 10.30 9.936 10.22 16,035,628 +0.22(+2.22%)
Aug 31, 2010 10.03 10.10 9.924 10.00 16,069,238 -0.03(-0.31%)
Aug 30, 2010 10.12 10.24 10.03 10.03 11,438,099 -0.10(-0.96%)
Aug 27, 2010 10.16 10.20 9.967 10.13 14,928,259 +0.06(+0.63%)
Aug 26, 2010 10.35 10.40 10.05 10.07 10,900,335 -0.24(-2.28%)
Aug 25, 2010 10.53 10.53 10.18 10.30 17,825,816 -0.35(-3.31%)
Aug 24, 2010 10.71 10.84 10.44 10.65 9,248,126 -0.26(-2.42%)
Aug 23, 2010 11.37 11.57 10.91 10.92 8,303,501 -0.40(-3.50%)
Aug 20, 2010 11.55 11.55 11.03 11.32 13,477,711 -0.32(-2.72%)
Aug 19, 2010 12.15 12.25 11.61 11.63 9,849,573 -0.58(-4.76%)
Aug 18, 2010 11.98 12.25 11.91 12.21 13,521,935 +0.18(+1.50%)
Aug 17, 2010 11.91 12.18 11.90 12.03 7,767,506 +0.26(+2.19%)
Aug 16, 2010 11.48 11.84 11.37 11.77 6,262,120 +0.22(+1.88%)
Aug 13, 2010 11.27 11.62 11.15 11.56 6,842,339 +0.22(+1.98%)
Aug 12, 2010 11.01 11.50 10.89 11.33 6,983,856 +0.08(+0.72%)
Aug 11, 2010 11.65 11.81 11.23 11.25 8,560,000 -0.73(-6.13%)
Aug 10, 2010 12.19 12.19 11.87 11.99 6,955,553 -0.24(-2.00%)
Aug 09, 2010 11.96 12.36 11.92 12.23 17,466,718 +0.31(+2.64%)
Aug 06, 2010 11.70 11.95 11.55 11.92 7,790,502 +0.06(+0.50%)
Aug 05, 2010 11.53 11.91 11.48 11.86 10,965,787 +0.26(+2.22%)
Aug 04, 2010 11.70 11.72 11.45 11.60 7,256,276 -0.01(-0.08%)
Aug 03, 2010 11.86 11.93 11.53 11.61 4,956,627 -0.36(-3.04%)
Aug 02, 2010 11.94 11.98 11.78 11.97 7,208,514 +0.31(+2.64%)
Jul 30, 2010 11.52 11.76 11.46 11.67 6,709,667 -0.04(-0.31%)
Jul 29, 2010 11.77 11.84 11.45 11.70 6,223,203 +0.07(+0.56%)
Jul 28, 2010 11.47 11.80 11.47 11.64 8,448,556 +0.11(+0.98%)
Jul 27, 2010 11.86 11.96 11.31 11.52 14,254,285 -0.21(-1.77%)
Jul 26, 2010 11.39 11.75 11.36 11.73 12,069,618 +0.43(+3.76%)
Jul 23, 2010 11.14 11.33 11.09 11.31 20,657,922 +0.17(+1.50%)
Jul 22, 2010 11.03 11.15 10.87 11.14 10,314,809 +0.30(+2.77%)
Jul 21, 2010 11.09 11.20 10.79 10.84 8,966,861 -0.23(-2.04%)
Jul 20, 2010 10.75 11.07 10.64 11.06 9,251,664 +0.28(+2.58%)
Jul 19, 2010 10.87 10.87 10.36 10.79 8,165,522 -0.04(-0.33%)
Jul 16, 2010 10.95 11.00 10.81 10.82 9,055,309 -0.14(-1.32%)
Jul 15, 2010 11.00 11.11 10.82 10.97 8,508,701 -0.07(-0.68%)
Jul 14, 2010 10.78 11.16 10.78 11.04 8,593,611 +0.24(+2.20%)
Jul 13, 2010 10.75 10.85 10.68 10.80 9,095,995 +0.20(+1.88%)
Jul 12, 2010 10.71 10.77 10.36 10.61 5,770,349 -0.17(-1.55%)
Jul 09, 2010 10.70 10.83 10.64 10.77 4,266,733 +0.07(+0.70%)
Jul 08, 2010 10.66 10.80 10.45 10.70 7,102,377 +0.06(+0.57%)
Jul 07, 2010 10.16 10.65 9.986 10.64 9,276,429 +0.54(+5.31%)
Jul 06, 2010 9.845 10.60 9.845 10.10 13,930,565 +0.32(+3.31%)
Jul 02, 2010 10.10 10.12 9.497 9.777 7,602,992 -0.23(-2.30%)
Jul 01, 2010 10.27 10.52 9.780 10.01 10,748,205 -0.16(-1.54%)
Jun 30, 2010 10.28 10.61 10.16 10.16 10,160,910 -0.06(-0.62%)
Jun 29, 2010 10.70 10.70 10.18 10.23 10,166,217 -0.51(-4.78%)
Jun 25, 2010 10.98 11.07 10.63 10.74 14,684,142 -0.22(-2.00%)
Jun 24, 2010 11.16 11.29 10.94 10.96 7,675,520 -0.31(-2.77%)
Jun 23, 2010 11.22 11.45 10.99 11.27 10,680,984 +0.05(+0.44%)
Jun 22, 2010 11.73 11.78 11.21 11.22 9,069,461 -0.47(-4.04%)
Jun 21, 2010 12.12 12.14 11.61 11.70 6,868,874 -0.20(-1.65%)
Jun 18, 2010 12.04 12.24 11.83 11.89 9,794,735 -0.16(-1.33%)
Jun 17, 2010 12.05 12.17 11.95 12.05 11,630,916 +0.11(+0.95%)
Jun 16, 2010 11.65 12.03 11.41 11.94 16,371,730 +0.24(+2.01%)
Jun 15, 2010 11.61 11.81 11.61 11.70 10,626,146 +0.11(+0.96%)
Jun 14, 2010 11.70 11.89 11.54 11.59 12,104,997 +0.09(+0.81%)
Jun 11, 2010 10.96 11.50 10.81 11.50 17,963,794 +0.42(+3.77%)
Jun 10, 2010 10.90 11.12 10.80 11.08 9,916,793 +0.26(+2.42%)
Jun 09, 2010 10.90 11.12 10.75 10.82 8,119,529 +0.07(+0.63%)
Jun 08, 2010 10.75 10.87 10.46 10.75 6,173,672 +0.08(+0.76%)
Jun 07, 2010 11.04 11.05 10.65 10.67 6,224,972 -0.24(-2.20%)
Jun 04, 2010 11.01 11.22 10.88 10.91 9,513,470 -0.46(-4.06%)
Jun 03, 2010 11.13 11.46 11.13 11.37 10,976,401 +0.08(+0.72%)
Jun 02, 2010 10.61 11.29 10.61 11.29 16,476,099 +0.85(+8.12%)
Jun 01, 2010 10.59 10.65 10.41 10.44 11,968,787 -0.12(-1.11%)
May 28, 2010 11.02 11.02 10.55 10.56 14,618,690 -0.45(-4.11%)
May 27, 2010 10.74 11.09 10.66 11.01 14,470,098 +0.45(+4.24%)
May 26, 2010 10.47 10.87 10.31 10.56 19,679,686 +0.17(+1.68%)
May 25, 2010 9.732 10.45 9.696 10.39 15,126,382 +0.36(+3.58%)
May 24, 2010 10.03 10.17 9.958 10.03 10,175,061 +0.00(+0.02%)
May 21, 2010 9.309 10.13 9.298 10.03 15,342,195 +0.45(+4.75%)
May 20, 2010 9.866 10.11 9.567 9.574 16,131,152 -0.70(-6.78%)
May 19, 2010 10.21 10.42 10.09 10.27 15,588,081 -0.02(-0.20%)
May 18, 2010 10.44 10.54 10.25 10.29 13,548,469 +0.01(+0.13%)
May 17, 2010 10.17 10.42 9.927 10.28 8,301,732 +0.14(+1.41%)
May 14, 2010 10.25 10.30 10.01 10.13 5,977,318 -0.18(-1.75%)
May 13, 2010 10.38 10.61 10.25 10.32 6,874,181 -0.10(-0.93%)
May 12, 2010 10.04 10.42 10.04 10.41 9,251,664 +0.39(+3.93%)
May 11, 2010 9.664 10.07 9.581 10.02 8,908,486 +0.19(+1.98%)
May 10, 2010 9.721 9.848 9.551 9.825 10,999,397 +0.55(+5.90%)
May 07, 2010 9.000 9.542 8.871 9.278 24,374,508 +0.32(+3.53%)
May 06, 2010 9.522 9.635 8.373 8.961 18,250,366 -0.62(-6.47%)
May 05, 2010 9.474 9.759 9.273 9.581 14,033,165 -0.03(-0.35%)
May 04, 2010 10.17 10.17 9.472 9.615 13,967,713 -0.61(-5.93%)
May 03, 2010 9.791 10.42 9.737 10.22 25,678,232 +0.86(+9.15%)
Apr 30, 2010 9.542 9.664 9.361 9.364 10,383,799 -0.14(-1.45%)
Apr 29, 2010 9.642 9.710 9.447 9.502 8,236,280 -0.05(-0.52%)
Apr 28, 2010 9.597 9.662 9.368 9.551 13,817,351 +0.03(+0.36%)
Apr 27, 2010 10.05 10.34 9.468 9.517 12,975,326 -0.63(-6.22%)
Apr 26, 2010 9.995 10.18 9.902 10.15 10,619,071 +0.25(+2.49%)
Apr 23, 2010 9.664 10.00 9.621 9.902 12,366,804 +0.40(+4.24%)
Apr 22, 2010 9.226 9.626 9.133 9.499 11,866,188 +0.20(+2.19%)
Apr 21, 2010 9.497 9.626 9.072 9.296 12,925,795 -0.21(-2.21%)
Apr 20, 2010 9.529 9.606 9.282 9.506 7,042,232 +0.04(+0.38%)
Apr 19, 2010 9.429 9.753 9.368 9.470 8,733,359 -0.27(-2.81%)
Apr 16, 2010 10.20 10.24 9.579 9.744 14,093,309 -0.45(-4.37%)
Apr 15, 2010 10.02 10.28 9.986 10.19 9,941,559 +0.20(+2.01%)
Apr 14, 2010 9.913 10.04 9.870 9.988 9,534,698 +0.13(+1.33%)
Apr 13, 2010 9.782 9.940 9.692 9.857 12,915,181 +0.04(+0.39%)
Apr 12, 2010 9.588 9.884 9.574 9.818 9,831,883 +0.28(+2.99%)
Apr 09, 2010 9.522 9.542 9.309 9.533 5,059,227 +0.09(+0.91%)
Apr 08, 2010 9.045 9.664 9.045 9.447 16,815,740 +0.39(+4.35%)
Apr 07, 2010 9.266 9.266 9.018 9.054 8,621,914 -0.21(-2.29%)
Apr 06, 2010 9.214 9.393 9.214 9.266 5,345,799 -0.03(-0.29%)
Apr 05, 2010 9.266 9.298 9.138 9.294 5,954,321 +0.05(+0.51%)
Apr 01, 2010 9.404 9.470 9.205 9.246 8,174,367 -0.08(-0.82%)
Mar 31, 2010 9.244 9.497 9.233 9.323 9,173,830 +0.02(+0.27%)
Mar 30, 2010 9.316 9.409 9.214 9.298 4,547,997 -0.00(-0.05%)
Mar 29, 2010 9.352 9.479 9.275 9.303 4,468,394 -0.04(-0.46%)
Mar 26, 2010 9.352 9.631 9.298 9.346 6,479,702 +0.05(+0.51%)
Mar 25, 2010 9.341 9.585 9.294 9.298 8,450,325 +0.01(+0.12%)
Mar 24, 2010 9.389 9.493 9.217 9.287 7,109,452 -0.18(-1.91%)
Mar 23, 2010 9.382 9.495 9.255 9.468 6,932,556 +0.13(+1.40%)
Mar 22, 2010 9.002 9.368 8.932 9.337 8,347,725 +0.25(+2.79%)
Mar 19, 2010 9.083 9.165 8.875 9.083 13,941,179 -0.05(-0.59%)
Mar 18, 2010 9.303 9.361 9.138 9.138 5,931,325 -0.14(-1.49%)
Mar 17, 2010 9.144 9.323 9.040 9.275 9,980,476 +0.16(+1.74%)
Mar 16, 2010 9.219 9.251 9.077 9.117 10,850,804 -0.11(-1.15%)
Mar 15, 2010 9.106 9.307 9.104 9.223 11,813,119 +0.05(+0.57%)
Mar 12, 2010 9.101 9.190 8.997 9.171 11,301,889 +0.04(+0.45%)
Mar 11, 2010 9.022 9.151 8.988 9.131 15,550,933 +0.06(+0.70%)
Mar 10, 2010 8.575 9.131 8.575 9.067 24,332,054 +0.48(+5.64%)
Mar 09, 2010 8.163 8.586 8.163 8.584 19,996,330 +0.42(+5.15%)
Mar 08, 2010 8.367 8.495 8.131 8.163 8,981,013 -0.24(-2.83%)
Mar 05, 2010 8.269 8.405 8.197 8.400 12,018,318 +0.21(+2.54%)
Mar 04, 2010 8.267 8.326 8.075 8.192 5,927,787 -0.09(-1.07%)
Mar 03, 2010 8.242 8.344 8.138 8.281 6,113,528 +0.08(+0.99%)
Mar 02, 2010 8.468 8.529 8.188 8.199 12,839,116 -0.21(-2.45%)
Mar 01, 2010 7.964 8.480 7.962 8.405 18,715,604 +0.49(+6.20%)
Feb 26, 2010 7.851 7.941 7.783 7.914 8,577,690 +0.09(+1.10%)
Feb 25, 2010 7.706 7.855 7.697 7.828 7,419,021 -0.07(-0.94%)
Feb 24, 2010 7.894 7.982 7.846 7.903 6,189,593 +0.01(+0.09%)
Feb 23, 2010 8.018 8.120 7.853 7.896 7,227,973 -0.14(-1.72%)
Feb 22, 2010 8.260 8.407 8.021 8.034 10,175,061 -0.22(-2.63%)
Feb 19, 2010 8.032 8.333 7.996 8.251 14,825,659 +0.21(+2.62%)
Feb 18, 2010 7.758 8.048 7.738 8.041 10,505,857 +0.30(+3.82%)
Feb 17, 2010 7.745 7.801 7.654 7.745 7,924,943 +0.05(+0.71%)
Feb 16, 2010 7.500 7.745 7.460 7.690 8,473,321 +0.28(+3.85%)
Feb 12, 2010 7.277 7.421 7.107 7.405 10,291,813 +0.09(+1.30%)
Feb 11, 2010 7.191 7.383 7.145 7.311 15,810,970 +0.13(+1.79%)
Feb 10, 2010 7.496 7.512 7.143 7.182 11,749,436 -0.36(-4.82%)
Feb 09, 2010 7.439 7.620 7.410 7.546 10,456,326 +0.22(+3.03%)
Feb 08, 2010 7.252 7.442 7.209 7.324 9,573,615 +0.05(+0.72%)
Feb 05, 2010 7.213 7.313 7.125 7.272 13,320,273 +0.04(+0.50%)
Feb 04, 2010 7.268 7.365 7.154 7.236 25,140,468 -0.28(-3.79%)
Feb 03, 2010 7.498 7.589 7.392 7.521 13,622,766 +0.00(+0.03%)
Feb 02, 2010 7.258 7.519 7.245 7.519 12,630,379 +0.29(+4.00%)
Feb 01, 2010 7.093 7.238 7.064 7.229 8,211,515 +0.14(+2.01%)
Jan 29, 2010 7.415 7.460 7.064 7.087 14,960,100 -0.28(-3.84%)
Jan 28, 2010 8.041 8.140 7.367 7.369 32,548,876 -0.88(-10.71%)
Jan 27, 2010 7.996 8.292 7.901 8.253 9,511,701 +0.23(+2.87%)
Jan 26, 2010 8.208 8.272 8.016 8.023 7,411,945 -0.23(-2.82%)
Jan 25, 2010 8.199 8.321 8.177 8.256 5,761,504 +0.10(+1.28%)
Jan 22, 2010 8.418 8.495 8.125 8.152 7,086,456 -0.27(-3.17%)
Jan 21, 2010 8.412 8.581 8.330 8.418 10,905,642 +0.05(+0.62%)
Jan 20, 2010 8.310 8.412 8.158 8.367 8,920,868 -0.04(-0.46%)
Jan 19, 2010 8.183 8.412 8.138 8.405 7,679,058 +0.25(+3.08%)
Jan 15, 2010 8.305 8.317 8.061 8.154 10,847,266 -0.30(-3.58%)
Jan 14, 2010 8.455 8.541 8.414 8.457 4,547,997 +0.01(+0.16%)
Jan 13, 2010 8.215 8.502 8.129 8.443 6,377,103 +0.28(+3.41%)
Jan 12, 2010 7.937 8.186 7.917 8.165 8,255,739 +0.18(+2.24%)
Jan 11, 2010 8.102 8.129 7.880 7.987 10,277,661 -0.05(-0.62%)
Jan 08, 2010 8.192 8.335 7.969 8.036 10,868,494 -0.16(-1.99%)
Jan 07, 2010 8.265 8.520 8.177 8.199 12,768,358 -0.04(-0.52%)
Jan 06, 2010 8.197 8.398 8.186 8.242 13,240,670 -0.07(-0.90%)
Jan 05, 2010 7.860 8.353 7.860 8.317 13,500,707 +0.43(+5.48%)
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.