Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	26.03	26.17	25.41	25.48	3,096,445	-0.50(-1.92%)
Aug 29, 2013	25.58	26.25	25.45	25.97	3,216,462	+0.40(+1.58%)
Aug 28, 2013	25.60	25.77	25.29	25.57	2,896,416	-0.06(-0.25%)
Aug 27, 2013	26.70	26.70	25.37	25.63	4,170,822	-1.51(-5.55%)
Aug 26, 2013	27.45	27.45	27.07	27.14	2,863,078	-0.31(-1.11%)
Aug 23, 2013	27.16	27.47	26.97	27.45	3,144,897	+0.34(+1.24%)
Aug 22, 2013	26.50	27.12	26.49	27.11	1,855,378	+0.72(+2.73%)
Aug 21, 2013	26.28	26.56	26.12	26.39	1,798,036	+0.09(+0.36%)
Aug 20, 2013	25.94	26.52	25.86	26.29	2,789,290	+0.47(+1.83%)
Aug 19, 2013	26.40	26.40	25.79	25.82	1,958,059	-0.49(-1.88%)
Aug 16, 2013	26.04	26.56	26.04	26.32	2,297,219	+0.26(+1.00%)
Aug 15, 2013	26.08	26.38	25.57	26.06	4,733,125	-0.29(-1.11%)
Aug 14, 2013	26.31	26.65	25.68	26.35	6,084,875	-0.05(-0.20%)
Aug 13, 2013	27.41	27.42	25.43	26.40	13,570,841	-0.87(-3.18%)
Aug 12, 2013	27.00	27.68	26.88	27.27	4,859,366	+0.19(+0.70%)
Aug 09, 2013	27.73	27.86	27.02	27.08	3,362,706	-0.78(-2.79%)
Aug 08, 2013	27.87	28.04	27.67	27.86	4,377,518	+0.38(+1.39%)
Aug 07, 2013	27.31	27.60	26.84	27.48	2,609,708	+0.13(+0.49%)
Aug 06, 2013	27.91	28.02	26.97	27.34	4,201,049	-0.57(-2.05%)
Aug 05, 2013	28.22	28.55	27.72	27.91	4,099,256	-0.49(-1.71%)
Aug 02, 2013	27.93	28.43	27.25	28.40	3,387,598	+0.40(+1.45%)
Aug 01, 2013	27.59	28.37	27.56	28.00	3,483,216	+0.56(+2.04%)
Jul 31, 2013	27.27	27.76	27.04	27.43	3,100,601	+0.40(+1.48%)
Jul 30, 2013	26.88	27.21	26.48	27.04	3,105,953	+0.33(+1.23%)
Jul 29, 2013	27.91	28.02	26.67	26.71	5,096,617	-1.36(-4.84%)
Jul 26, 2013	26.88	28.15	26.74	28.07	3,060,467	+0.99(+3.66%)
Jul 25, 2013	27.45	27.74	26.31	27.08	4,724,705	-0.35(-1.29%)
Jul 24, 2013	27.99	28.23	27.41	27.43	3,107,291	-0.38(-1.35%)
Jul 23, 2013	28.11	28.15	27.39	27.81	2,906,173	-0.07(-0.26%)
Jul 22, 2013	27.58	27.91	27.35	27.88	2,761,689	+0.41(+1.49%)
Jul 19, 2013	27.36	27.82	27.26	27.47	2,846,417	-0.28(-1.00%)
Jul 18, 2013	27.69	28.24	27.56	27.75	4,335,848	+0.07(+0.26%)
Jul 17, 2013	27.00	27.79	26.95	27.68	4,351,902	+0.70(+2.58%)
Jul 16, 2013	27.49	27.76	26.88	26.98	3,583,552	-0.41(-1.49%)
Jul 15, 2013	27.41	27.62	27.13	27.39	3,345,867	+0.00(+0.00%)
Jul 12, 2013	26.90	27.89	26.83	27.39	7,049,376	+0.68(+2.54%)
Jul 11, 2013	26.27	26.76	25.79	26.71	6,802,327	+0.91(+3.51%)
Jul 10, 2013	24.95	25.99	24.73	25.81	6,996,756	+0.72(+2.88%)
Jul 09, 2013	23.59	25.59	23.59	25.08	8,862,557	+1.79(+7.66%)
Jul 08, 2013	23.50	23.68	23.28	23.30	4,190,026	-0.15(-0.63%)
Jul 05, 2013	23.55	23.58	23.19	23.45	1,365,459	+0.21(+0.89%)
Jul 03, 2013	23.00	23.46	22.94	23.24	2,563,247	-0.06(-0.25%)
Jul 02, 2013	23.72	23.80	23.25	23.30	4,458,481	-0.40(-1.70%)
Jul 01, 2013	23.41	24.16	23.36	23.70	4,278,768	+0.38(+1.63%)
Jun 28, 2013	23.34	23.73	23.08	23.32	29,684,260	-0.04(-0.17%)
Jun 27, 2013	22.82	23.38	22.66	23.36	5,288,370	+0.75(+3.31%)
Jun 26, 2013	23.20	23.21	22.60	22.61	3,456,905	-0.35(-1.50%)
Jun 25, 2013	23.03	23.19	22.81	22.96	4,022,800	+0.10(+0.45%)
Jun 24, 2013	22.89	23.09	22.56	22.86	3,854,681	-0.53(-2.28%)
Jun 21, 2013	24.18	24.19	22.86	23.39	6,174,447	-0.63(-2.63%)
Jun 20, 2013	24.37	24.37	23.84	24.02	2,959,685	-0.57(-2.32%)
Jun 19, 2013	25.16	25.25	24.58	24.59	3,012,306	-0.65(-2.58%)
Jun 18, 2013	24.88	25.34	24.59	25.24	2,085,202	+0.43(+1.72%)
Jun 17, 2013	25.32	25.44	24.54	24.82	2,208,727	-0.31(-1.23%)
Jun 14, 2013	25.53	25.89	24.99	25.12	2,214,970	-0.41(-1.60%)
Jun 13, 2013	25.30	25.70	25.07	25.53	2,222,105	+0.24(+0.94%)
Jun 12, 2013	25.46	25.74	25.13	25.30	2,697,920	+0.06(+0.23%)
Jun 11, 2013	24.82	25.44	24.43	25.24	3,943,423	+0.01(+0.04%)
Jun 10, 2013	25.74	26.12	25.15	25.23	2,677,853	-0.52(-2.02%)
Jun 07, 2013	24.85	25.84	24.69	25.75	3,856,911	+1.18(+4.78%)
Jun 06, 2013	24.60	24.99	23.98	24.57	3,645,537	-0.07(-0.29%)
Jun 05, 2013	25.24	25.34	24.53	24.64	3,190,235	-0.70(-2.76%)
Jun 04, 2013	25.38	25.94	25.12	25.34	3,373,515	+0.04(+0.16%)

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.