Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.