Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.26	15.32	15.06	15.16	2,535,039	-0.09(-0.59%)
Apr 27, 2012	15.25	15.31	15.13	15.25	2,121,259	+0.00(+0.03%)
Apr 26, 2012	15.35	15.48	15.19	15.24	1,336,810	-0.14(-0.90%)
Apr 25, 2012	15.41	15.63	15.22	15.38	1,358,298	+0.16(+1.03%)
Apr 24, 2012	15.16	15.39	15.16	15.23	1,434,506	+0.06(+0.38%)
Apr 23, 2012	15.23	15.26	14.98	15.17	1,952,534	-0.31(-2.00%)
Apr 20, 2012	15.74	15.90	15.42	15.48	2,113,446	-0.08(-0.52%)
Apr 19, 2012	15.85	16.12	15.43	15.56	2,177,817	-0.13(-0.80%)
Apr 18, 2012	15.75	15.94	15.66	15.68	1,558,187	-0.12(-0.74%)
Apr 17, 2012	15.73	15.90	15.68	15.80	1,900,239	+0.15(+0.95%)
Apr 16, 2012	15.63	15.88	15.56	15.65	1,451,690	+0.06(+0.40%)
Apr 13, 2012	15.72	15.77	15.58	15.59	1,181,620	-0.23(-1.45%)
Apr 12, 2012	15.54	15.98	15.54	15.82	1,409,585	+0.36(+2.35%)
Apr 11, 2012	15.50	15.55	15.38	15.46	1,521,134	+0.09(+0.61%)
Apr 10, 2012	15.82	15.89	15.35	15.36	2,466,595	-0.45(-2.86%)
Apr 09, 2012	15.84	16.05	15.74	15.81	1,706,329	-0.37(-2.27%)
Apr 05, 2012	16.24	16.42	16.13	16.18	1,340,779	-0.11(-0.69%)
Apr 04, 2012	15.99	16.39	15.94	16.29	1,975,047	+0.10(+0.64%)
Apr 03, 2012	15.98	16.40	15.98	16.19	1,610,462	+0.21(+1.29%)
Apr 02, 2012	16.03	16.10	15.85	15.98	1,769,824	-0.08(-0.50%)
Mar 30, 2012	16.29	16.29	15.94	16.07	1,278,087	-0.19(-1.16%)
Mar 29, 2012	16.04	16.30	15.86	16.25	1,394,318	+0.08(+0.47%)
Mar 28, 2012	15.98	16.36	15.85	16.18	2,378,660	+0.26(+1.61%)
Mar 27, 2012	16.11	16.29	15.88	15.92	1,326,801	-0.22(-1.36%)
Mar 26, 2012	15.67	16.14	15.67	16.14	1,843,779	+0.58(+3.75%)
Mar 23, 2012	15.57	15.60	15.43	15.56	1,590,760	+0.04(+0.26%)
Mar 22, 2012	15.72	15.83	15.47	15.52	2,295,725	-0.25(-1.56%)
Mar 21, 2012	15.82	15.91	15.70	15.76	1,369,446	-0.07(-0.43%)
Mar 20, 2012	15.73	15.89	15.52	15.83	1,839,544	+0.06(+0.40%)
Mar 19, 2012	15.65	15.94	15.48	15.77	1,869,583	+0.12(+0.76%)
Mar 16, 2012	16.09	16.22	15.59	15.65	33,620,104	-0.49(-3.02%)
Mar 15, 2012	15.61	16.28	15.50	16.14	13,560,061	+0.61(+3.93%)
Mar 14, 2012	15.68	15.76	15.41	15.53	8,520,969	-0.18(-1.11%)
Mar 13, 2012	15.47	15.70	15.38	15.70	7,912,711	+0.28(+1.82%)
Mar 12, 2012	15.56	15.58	15.34	15.42	5,977,343	-0.16(-1.02%)
Mar 09, 2012	15.38	15.70	15.33	15.58	6,114,692	+0.18(+1.18%)
Mar 08, 2012	15.37	15.47	15.25	15.40	11,783,447	+0.06(+0.42%)
Mar 07, 2012	15.31	15.41	15.19	15.33	6,849,596	+0.00(+0.03%)
Mar 06, 2012	15.27	15.47	15.11	15.33	8,035,789	-0.03(-0.22%)
Mar 05, 2012	15.39	15.45	15.25	15.36	7,639,797	-0.13(-0.87%)
Mar 02, 2012	15.60	15.87	15.41	15.50	10,047,859	-0.09(-0.59%)
Mar 01, 2012	15.44	15.85	15.35	15.59	8,608,373	+0.21(+1.39%)
Feb 29, 2012	15.62	15.75	15.33	15.38	11,061,028	-0.21(-1.35%)
Feb 28, 2012	15.54	15.68	15.37	15.59	9,421,763	+0.07(+0.45%)
Feb 27, 2012	15.19	15.60	15.13	15.52	9,409,276	+0.30(+1.97%)
Feb 24, 2012	15.48	15.67	15.11	15.22	10,549,092	-0.30(-1.96%)
Feb 23, 2012	15.72	15.80	15.36	15.52	12,106,305	-0.19(-1.23%)
Feb 22, 2012	16.16	16.35	15.65	15.72	19,005,846	-0.54(-3.30%)
Feb 21, 2012	17.09	17.16	16.10	16.25	16,155,416	-0.88(-5.12%)
Feb 17, 2012	17.39	17.63	17.07	17.13	8,205,246	-0.15(-0.90%)
Feb 16, 2012	16.96	17.33	16.68	17.28	8,647,616	+0.52(+3.10%)
Feb 15, 2012	17.09	17.20	16.64	16.76	9,742,838	-0.28(-1.65%)
Feb 14, 2012	16.94	17.11	16.83	17.04	6,512,468	+0.06(+0.33%)
Feb 13, 2012	16.90	16.99	16.75	16.99	4,074,083	+0.28(+1.68%)
Feb 10, 2012	16.83	17.02	16.60	16.71	4,953,471	-0.34(-2.01%)
Feb 09, 2012	17.11	17.11	16.70	17.05	6,029,072	+0.07(+0.41%)
Feb 08, 2012	17.12	17.25	16.84	16.98	6,432,199	-0.25(-1.44%)
Feb 07, 2012	17.37	17.48	17.22	17.23	6,145,015	-0.13(-0.77%)
Feb 06, 2012	17.46	17.51	17.12	17.36	6,275,229	-0.21(-1.20%)
Feb 03, 2012	17.60	17.83	17.52	17.57	6,956,621	+0.21(+1.21%)
Feb 02, 2012	17.33	17.63	17.24	17.36	6,746,139	-0.06(-0.32%)

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.