Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	70.74	71.43	70.63	70.88	1,053,539	+0.50(+0.71%)
Aug 30, 2017	70.54	70.65	69.70	70.38	969,103	-0.24(-0.34%)
Aug 29, 2017	70.13	70.73	69.83	70.62	1,226,087	+0.07(+0.09%)
Aug 28, 2017	71.85	71.85	70.46	70.55	1,667,901	-1.16(-1.62%)
Aug 25, 2017	70.17	72.16	70.17	71.71	1,764,537	+1.91(+2.73%)
Aug 24, 2017	71.38	71.38	69.58	69.80	2,036,544	-1.32(-1.86%)
Aug 23, 2017	73.21	73.21	71.02	71.12	1,661,287	-2.09(-2.85%)
Aug 22, 2017	74.27	74.64	72.83	73.21	1,374,625	-0.83(-1.12%)
Aug 21, 2017	74.53	75.19	73.88	74.04	1,240,994	-0.45(-0.60%)
Aug 18, 2017	75.74	75.96	74.47	74.48	1,737,796	-1.21(-1.59%)
Aug 17, 2017	79.18	79.44	75.60	75.69	1,436,420	-3.58(-4.52%)
Aug 16, 2017	79.54	80.53	77.50	79.27	1,259,928	-0.09(-0.12%)
Aug 15, 2017	80.20	80.49	78.66	79.37	1,663,802	-1.12(-1.39%)
Aug 14, 2017	80.77	81.06	79.36	80.48	1,192,485	+0.59(+0.73%)
Aug 11, 2017	79.08	80.36	78.79	79.90	1,202,071	+0.64(+0.81%)
Aug 10, 2017	79.44	79.68	78.63	79.25	1,162,355	-0.52(-0.65%)
Aug 09, 2017	80.28	80.30	79.28	79.77	886,180	-0.77(-0.95%)
Aug 08, 2017	81.20	82.22	80.42	80.54	1,028,044	-0.80(-0.99%)
Aug 07, 2017	81.49	81.99	81.17	81.34	886,589	+0.12(+0.15%)
Aug 04, 2017	80.61	81.30	80.17	81.22	868,531	+0.83(+1.04%)
Aug 03, 2017	80.79	81.38	79.85	80.39	1,035,572	-0.61(-0.76%)
Aug 02, 2017	80.77	81.32	80.38	81.00	1,046,380	+0.12(+0.15%)
Aug 01, 2017	81.25	82.45	80.31	80.88	1,658,740	+0.26(+0.33%)
Jul 31, 2017	81.86	81.88	80.57	80.62	1,325,232	-1.03(-1.26%)
Jul 28, 2017	82.84	83.23	80.84	81.65	1,824,471	-1.57(-1.89%)
Jul 27, 2017	82.31	83.66	80.06	83.22	2,600,599	+0.25(+0.30%)
Jul 26, 2017	80.66	83.94	78.89	82.97	3,038,237	+0.56(+0.68%)
Jul 25, 2017	82.81	83.55	82.22	82.41	1,228,413	+0.11(+0.14%)
Jul 24, 2017	83.42	83.46	82.25	82.30	933,461	-1.17(-1.41%)
Jul 21, 2017	84.08	84.35	83.31	83.47	996,790	-0.80(-0.95%)
Jul 20, 2017	85.37	85.37	84.10	84.28	1,054,648	-1.11(-1.30%)
Jul 19, 2017	85.65	85.92	84.81	85.38	1,086,423	-0.45(-0.53%)
Jul 18, 2017	86.78	86.94	85.63	85.84	1,003,180	-1.26(-1.44%)
Jul 17, 2017	87.69	87.97	86.87	87.10	1,020,438	-0.52(-0.59%)
Jul 14, 2017	88.91	89.09	87.44	87.62	964,235	-1.05(-1.18%)
Jul 13, 2017	89.19	90.57	88.65	88.67	1,180,744	-0.84(-0.94%)
Jul 12, 2017	87.49	89.62	87.22	89.51	1,243,229	+2.89(+3.34%)
Jul 11, 2017	87.64	88.19	86.57	86.61	1,155,744	-1.30(-1.47%)
Jul 10, 2017	88.02	88.70	87.79	87.91	1,370,928	-0.90(-1.01%)
Jul 07, 2017	86.72	88.89	86.65	88.81	1,191,629	+2.36(+2.72%)
Jul 06, 2017	86.07	87.12	85.35	86.45	1,154,214	+0.11(+0.13%)
Jul 05, 2017	85.58	87.37	85.24	86.34	1,122,941	+1.00(+1.17%)
Jul 03, 2017	85.38	86.01	85.03	85.34	574,271	+0.44(+0.51%)
Jun 30, 2017	84.56	85.42	84.02	84.90	1,304,640	+0.62(+0.74%)
Jun 29, 2017	83.93	84.80	83.51	84.28	1,077,455	+0.65(+0.78%)
Jun 28, 2017	84.66	84.96	83.56	83.62	1,283,431	-0.48(-0.57%)
Jun 27, 2017	85.59	85.93	84.09	84.11	1,280,468	-1.84(-2.15%)
Jun 26, 2017	87.04	88.12	85.91	85.95	779,452	-0.72(-0.83%)
Jun 23, 2017	86.16	87.17	85.99	86.67	1,432,687	+0.58(+0.67%)
Jun 22, 2017	86.74	86.97	85.40	86.09	970,539	+0.18(+0.21%)
Jun 21, 2017	85.14	86.11	84.70	85.91	872,126	+1.36(+1.61%)
Jun 20, 2017	85.86	86.06	84.49	84.55	813,401	-1.31(-1.52%)
Jun 19, 2017	84.50	85.90	84.15	85.86	803,592	+1.92(+2.29%)
Jun 16, 2017	83.56	84.19	83.30	83.94	1,288,195	+0.31(+0.37%)
Jun 15, 2017	83.87	83.89	82.38	83.62	862,072	-0.72(-0.85%)
Jun 14, 2017	84.02	84.83	83.43	84.34	680,149	+0.25(+0.29%)
Jun 13, 2017	84.59	85.06	83.09	84.10	1,091,818	-0.12(-0.15%)
Jun 12, 2017	84.89	84.89	82.93	84.22	864,263	-0.84(-0.99%)
Jun 09, 2017	85.87	86.34	84.86	85.06	1,365,997	-0.58(-0.67%)
Jun 08, 2017		87.00	85.36	85.64	1,996,604	-1.09(-1.25%)
Jun 07, 2017	84.56	87.20	83.96	86.73	1,744,489	+2.36(+2.79%)
Jun 06, 2017	83.89	85.46	83.76	84.37	1,341,968	-0.09(-0.11%)
Jun 05, 2017	84.31	84.81	83.88	84.47	1,348,464	-0.01(-0.01%)
Jun 02, 2017	83.81	85.30	83.77	84.48	1,566,912	+1.02(+1.22%)

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.