Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.032	6.212	6.023	6.187	563,664	+0.12(+2.03%)
Aug 28, 2003	5.987	6.079	5.952	6.064	707,702	+0.05(+0.90%)
Aug 27, 2003	5.949	6.032	5.898	6.010	1,362,784	+0.04(+0.64%)
Aug 26, 2003	6.012	6.055	5.891	5.972	879,834	-0.04(-0.63%)
Aug 25, 2003	5.987	6.153	5.920	6.010	2,607,841	+0.20(+3.39%)
Aug 22, 2003	5.889	5.909	5.786	5.812	1,883,639	-0.01(-0.15%)
Aug 21, 2003	5.774	5.839	5.765	5.821	999,345	+0.08(+1.41%)
Aug 20, 2003	5.707	5.808	5.696	5.741	494,098	+0.03(+0.51%)
Aug 19, 2003	5.629	5.723	5.588	5.712	617,177	+0.05(+0.95%)
Aug 18, 2003	5.516	5.689	5.516	5.658	964,562	+0.12(+2.23%)
Aug 15, 2003	5.494	5.534	5.454	5.534	376,371	+0.02(+0.33%)
Aug 14, 2003	5.404	5.516	5.393	5.516	1,363,230	+0.10(+1.78%)
Aug 13, 2003	5.460	5.460	5.402	5.420	921,752	-0.05(-0.86%)
Aug 12, 2003	5.422	5.472	5.413	5.467	1,351,190	+0.04(+0.83%)
Aug 11, 2003	5.382	5.422	5.294	5.422	2,595,355	+0.14(+2.72%)
Aug 08, 2003	5.001	5.290	4.978	5.279	1,462,674	+0.26(+5.23%)
Aug 07, 2003	4.989	5.023	4.911	5.016	1,012,277	+0.05(+0.95%)
Aug 06, 2003	5.025	5.066	4.945	4.969	1,627,225	-0.06(-1.12%)
Aug 05, 2003	5.173	5.173	5.023	5.025	1,538,483	-0.15(-2.86%)
Aug 04, 2003	5.315	5.315	5.019	5.173	2,108,837	-0.14(-2.62%)
Aug 01, 2003	5.429	5.447	5.292	5.312	1,351,635	-0.17(-3.15%)
Jul 31, 2003	5.442	5.550	5.382	5.485	832,564	+0.10(+1.83%)
Jul 30, 2003	5.436	5.438	5.355	5.386	2,265,361	-0.06(-1.03%)
Jul 29, 2003	5.573	5.573	5.395	5.442	1,985,312	-0.13(-2.26%)
Jul 28, 2003	5.416	5.570	5.366	5.568	1,471,147	+0.17(+3.07%)
Jul 25, 2003	5.431	5.516	5.366	5.402	1,737,371	+0.02(+0.29%)
Jul 24, 2003	5.375	5.568	5.375	5.386	5,391,381	+0.02(+0.33%)
Jul 23, 2003	5.404	5.505	5.317	5.368	3,291,017	-0.05(-0.91%)
Jul 22, 2003	5.160	5.420	5.140	5.418	2,592,679	+0.31(+6.15%)
Jul 21, 2003	5.032	5.133	4.987	5.104	1,992,893	+0.07(+1.47%)
Jul 18, 2003	5.037	5.079	4.956	5.030	1,780,181	+0.05(+0.99%)
Jul 17, 2003	5.102	5.146	4.967	4.981	2,137,823	-0.14(-2.76%)
Jul 16, 2003	5.037	5.149	5.023	5.122	3,284,328	+0.09(+1.69%)
Jul 15, 2003	5.113	5.113	5.012	5.037	2,216,754	-0.02(-0.40%)
Jul 14, 2003	4.933	9.647	4.895	5.057	963,224	+0.19(+3.87%)
Jul 11, 2003	4.824	4.911	4.781	4.868	1,460,890	+0.04(+0.93%)
Jul 10, 2003	5.079	5.079	4.799	4.824	1,369,473	-0.29(-5.62%)
Jul 09, 2003	4.956	5.131	4.949	5.111	1,425,215	+0.19(+3.78%)
Jul 08, 2003	4.933	4.967	4.900	4.924	4,063,380	-0.09(-1.88%)
Jul 07, 2003	4.877	5.019	4.877	5.019	1,623,211	+0.19(+3.95%)
Jul 03, 2003	4.895	4.915	4.826	4.828	460,653	-0.10(-2.05%)
Jul 02, 2003	4.853	4.958	4.853	4.929	2,022,771	+0.08(+1.57%)
Jul 01, 2003	4.810	4.855	4.669	4.853	1,067,573	+0.04(+0.89%)
Jun 30, 2003	4.799	4.900	4.765	4.810	1,331,122	+0.05(+1.08%)
Jun 27, 2003	4.848	4.929	4.736	4.759	1,146,504	-0.03(-0.70%)
Jun 26, 2003	4.682	4.841	4.653	4.792	1,158,991	+0.20(+4.40%)
Jun 25, 2003	4.575	4.637	4.507	4.590	713,499	+0.05(+1.04%)
Jun 24, 2003	4.530	4.563	4.492	4.543	958,765	-0.00(-0.10%)
Jun 23, 2003	4.664	4.664	4.507	4.548	899,455	-0.12(-2.50%)
Jun 20, 2003	4.626	4.687	4.599	4.664	738,026	+0.08(+1.81%)
Jun 19, 2003	4.799	4.799	4.579	4.581	1,862,680	-0.18(-3.86%)
Jun 18, 2003	4.711	4.765	4.613	4.765	643,041	+0.10(+2.16%)
Jun 17, 2003	4.608	4.727	4.570	4.664	932,008	+0.06(+1.22%)
Jun 16, 2003	4.532	4.676	4.530	4.608	1,058,209	+0.17(+3.74%)
Jun 13, 2003	4.552	4.575	4.395	4.442	717,513	-0.07(-1.64%)
Jun 12, 2003	4.485	4.530	4.373	4.516	1,077,384	+0.04(+1.00%)
Jun 11, 2003	4.460	4.541	4.386	4.471	1,256,651	+0.01(+0.25%)
Jun 10, 2003	4.418	4.460	4.362	4.460	615,839	+0.07(+1.53%)
Jun 09, 2003	4.530	4.552	4.393	4.393	739,364	-0.13(-2.83%)
Jun 06, 2003	4.519	4.602	4.485	4.521	1,975,502	+0.06(+1.31%)
Jun 05, 2003	4.418	4.467	4.375	4.463	2,690,339	+0.04(+1.02%)
Jun 04, 2003	4.283	4.420	4.270	4.418	1,169,693	+0.16(+3.68%)
Jun 03, 2003	4.395	4.418	4.216	4.261	1,196,895	-0.15(-3.50%)

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.