Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	66.28	66.91	65.45	65.97	2,077,085	+0.06(+0.09%)
Nov 29, 2017	64.19	67.25	64.17	65.91	3,023,452	+1.74(+2.70%)
Nov 28, 2017	62.39	64.29	62.21	64.18	1,683,417	+1.84(+2.95%)
Nov 27, 2017	62.42	62.73	61.97	62.34	1,315,283	-0.04(-0.06%)
Nov 24, 2017	62.75	62.75	61.88	62.37	474,390	-0.17(-0.27%)
Nov 22, 2017	63.18	63.45	62.18	62.55	1,634,950	-0.58(-0.92%)
Nov 21, 2017	63.16	63.33	62.06	63.13	1,485,288	+0.09(+0.14%)
Nov 20, 2017	62.98	63.15	61.98	63.04	1,989,154	+0.00(+0.00%)
Nov 17, 2017	62.44	63.65	62.06	63.04	1,915,999	+0.50(+0.80%)
Nov 16, 2017	62.03	63.04	61.52	62.54	2,615,508	+1.36(+2.22%)
Nov 15, 2017	59.18	61.50	58.01	61.18	2,945,757	+2.62(+4.47%)
Nov 14, 2017	58.45	58.81	58.34	58.56	1,759,232	-0.04(-0.06%)
Nov 13, 2017	59.00	59.22	58.28	58.60	1,628,484	-0.66(-1.12%)
Nov 10, 2017	59.03	59.81	58.86	59.26	1,761,334	+0.04(+0.06%)
Nov 09, 2017	58.81	59.26	58.53	59.23	1,662,203	+0.28(+0.48%)
Nov 08, 2017	58.91	59.32	58.26	58.94	2,130,559	-0.11(-0.19%)
Nov 07, 2017	60.84	60.90	59.03	59.05	1,843,025	-1.65(-2.72%)
Nov 06, 2017	60.14	61.45	60.10	60.71	1,457,250	+0.28(+0.46%)
Nov 03, 2017	60.37	60.69	59.48	60.43	1,758,140	+0.00(+0.00%)
Nov 02, 2017	62.50	62.78	60.35	60.43	3,321,177	-2.02(-3.24%)
Nov 01, 2017	62.33	62.68	61.44	62.45	2,492,499	-0.24(-0.38%)
Oct 31, 2017	63.04	63.39	61.90	62.69	2,602,787	-0.41(-0.65%)
Oct 30, 2017	62.76	63.49	61.86	63.10	1,905,889	-0.11(-0.18%)
Oct 27, 2017	62.53	63.74	61.49	63.21	4,338,069	+1.14(+1.84%)
Oct 26, 2017	65.86	66.90	61.96	62.07	6,371,427	-3.36(-5.14%)
Oct 25, 2017	72.44	74.06	64.66	65.43	8,515,505	-9.94(-13.19%)
Oct 24, 2017	74.29	75.50	73.75	75.38	1,475,146	+0.62(+0.83%)
Oct 23, 2017	75.85	75.85	74.64	74.76	857,823	-0.90(-1.19%)
Oct 20, 2017	75.11	76.12	74.74	75.66	1,278,487	+0.82(+1.09%)
Oct 19, 2017	75.65	76.12	73.49	74.84	1,944,989	-1.52(-1.99%)
Oct 18, 2017	76.52	76.84	76.27	76.36	728,130	-0.09(-0.11%)
Oct 17, 2017	76.67	77.63	75.99	76.45	1,212,123	+0.05(+0.06%)
Oct 16, 2017	76.61	76.90	75.64	76.40	1,492,062	-0.47(-0.61%)
Oct 13, 2017	76.33	77.11	76.04	76.87	1,396,802	+0.53(+0.70%)
Oct 12, 2017	76.73	76.84	75.13	76.33	2,662,821	-1.06(-1.37%)
Oct 11, 2017	76.74	77.60	76.60	77.40	1,257,551	+0.80(+1.04%)
Oct 10, 2017	77.21	78.50	76.40	76.60	2,557,398	+0.26(+0.34%)
Oct 09, 2017	76.52	76.79	75.83	76.34	1,086,201	-0.14(-0.19%)
Oct 06, 2017	75.33	76.80	75.18	76.49	1,631,985	+0.77(+1.02%)
Oct 05, 2017	76.67	76.74	74.89	75.72	1,553,701	-1.03(-1.35%)
Oct 04, 2017	76.67	78.33	76.21	76.75	2,484,532	+0.66(+0.86%)
Oct 03, 2017	73.17	76.14	73.15	76.10	2,039,369	+2.96(+4.05%)
Oct 02, 2017	72.44	73.34	72.36	73.13	1,425,979	+0.72(+1.00%)
Sep 29, 2017	72.16	72.72	72.10	72.41	1,087,082	+0.38(+0.53%)
Sep 28, 2017	71.18	72.25	70.89	72.03	1,338,840	+0.73(+1.03%)
Sep 27, 2017	71.50	71.75	70.53	71.30	1,373,439	+0.13(+0.19%)
Sep 26, 2017	71.68	72.41	71.03	71.17	1,349,799	+0.16(+0.23%)
Sep 25, 2017	70.97	71.55	70.44	71.01	1,568,957	+0.04(+0.05%)
Sep 22, 2017	69.17	71.13	68.88	70.97	1,809,234	+1.75(+2.52%)
Sep 21, 2017	69.42	69.67	67.57	69.22	2,555,618	-0.09(-0.12%)
Sep 20, 2017	68.80	69.92	68.29	69.31	1,529,636	+0.72(+1.05%)
Sep 19, 2017	69.38	70.04	68.18	68.59	2,263,013	-0.79(-1.14%)
Sep 18, 2017	71.33	71.45	69.04	69.37	2,458,720	-2.10(-2.94%)
Sep 15, 2017	72.97	73.09	71.23	71.47	2,343,234	-2.10(-2.85%)
Sep 14, 2017	72.90	74.47	72.87	73.57	2,633,161	+1.22(+1.68%)
Sep 13, 2017	72.70	72.70	71.41	72.36	1,192,412	-0.10(-0.14%)
Sep 12, 2017	71.94	72.55	71.35	72.46	1,261,715	+0.69(+0.97%)
Sep 11, 2017	71.16	71.96	71.05	71.77	1,929,744	+1.22(+1.74%)
Sep 08, 2017	69.32	70.88	69.26	70.54	1,265,289	+1.08(+1.56%)
Sep 07, 2017	70.33	71.16	69.34	69.46	2,227,545	-0.49(-0.71%)
Sep 06, 2017	68.80	70.13	68.07	69.95	2,658,452	+0.60(+0.86%)
Sep 05, 2017	70.80	70.87	69.10	69.36	1,779,381	-1.99(-2.79%)

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.