Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.15	15.27	15.00	15.05	1,363,230	+0.00(+0.00%)
Aug 30, 2012	15.00	15.13	14.89	15.05	1,256,651	+0.02(+0.15%)
Aug 29, 2012	15.04	15.11	14.84	15.02	1,967,029	-0.18(-1.21%)
Aug 27, 2012	15.43	15.48	15.17	15.21	2,261,793	-0.07(-0.47%)
Aug 24, 2012	15.20	15.40	15.16	15.28	1,332,460	+0.01(+0.09%)
Aug 23, 2012	15.42	15.52	15.20	15.27	2,267,145	-0.19(-1.25%)
Aug 22, 2012	15.58	15.61	15.33	15.46	2,006,271	-0.16(-1.00%)
Aug 21, 2012	15.60	15.96	15.57	15.62	2,641,732	+0.02(+0.14%)
Aug 20, 2012	15.34	15.72	15.29	15.59	2,575,733	+0.26(+1.73%)
Aug 17, 2012	15.29	15.34	15.16	15.33	2,239,051	-0.00(-0.03%)
Aug 16, 2012	15.32	15.38	15.17	15.33	1,987,542	+0.04(+0.23%)
Aug 15, 2012	15.25	15.39	15.20	15.30	2,567,261	+0.06(+0.41%)
Aug 14, 2012	15.35	15.43	15.19	15.24	2,131,134	-0.06(-0.38%)
Aug 13, 2012	15.27	15.39	15.12	15.29	2,337,157	-0.04(-0.23%)
Aug 10, 2012	15.39	15.59	15.16	15.33	1,192,719	-0.06(-0.38%)
Aug 09, 2012	15.43	15.54	15.34	15.39	1,859,139	-0.12(-0.78%)
Aug 08, 2012	15.53	15.73	15.43	15.51	3,053,254	-0.11(-0.72%)
Aug 07, 2012	15.66	15.75	15.53	15.62	2,863,780	-0.01(-0.06%)
Aug 06, 2012	15.47	15.71	15.47	15.63	1,677,885	+0.19(+1.22%)
Aug 03, 2012	15.28	15.53	15.27	15.44	1,166,964	+0.29(+1.92%)
Aug 02, 2012	15.11	15.40	15.04	15.15	1,771,503	-0.09(-0.56%)
Aug 01, 2012	15.72	15.76	15.21	15.24	1,792,739	-0.39(-2.53%)
Jul 31, 2012	15.68	15.75	15.58	15.63	1,784,150	-0.04(-0.26%)
Jul 30, 2012	15.69	15.94	15.50	15.67	2,147,932	-0.06(-0.40%)
Jul 27, 2012	15.50	15.85	15.27	15.73	1,269,106	+0.21(+1.33%)
Jul 26, 2012	15.71	15.83	15.25	15.53	1,750,025	+0.08(+0.49%)
Jul 25, 2012	15.65	15.72	15.34	15.45	2,296,490	-0.11(-0.69%)
Jul 24, 2012	15.99	16.01	15.34	15.56	1,827,107	-0.39(-2.45%)
Jul 23, 2012	15.89	16.03	15.60	15.95	1,925,597	-0.12(-0.73%)
Jul 20, 2012	16.33	16.37	16.03	16.07	2,151,703	-0.30(-1.84%)
Jul 19, 2012	16.82	16.97	16.37	16.37	2,731,334	-0.39(-2.30%)
Jul 18, 2012	16.70	17.06	16.66	16.75	2,097,156	+0.05(+0.32%)
Jul 17, 2012	16.81	16.85	16.47	16.70	1,236,548	-0.01(-0.08%)
Jul 16, 2012	16.59	16.88	16.50	16.71	1,251,935	+0.13(+0.81%)
Jul 13, 2012	16.42	16.66	16.42	16.58	1,574,738	+0.22(+1.37%)
Jul 12, 2012	16.27	16.54	16.11	16.35	2,019,273	-0.06(-0.38%)
Jul 11, 2012	16.08	16.47	16.01	16.41	3,363,591	+0.40(+2.52%)
Jul 10, 2012	16.16	16.32	15.78	16.01	2,438,389	-0.20(-1.22%)
Jul 09, 2012	16.89	16.89	16.01	16.21	3,927,862	-0.82(-4.79%)
Jul 06, 2012	16.72	17.25	16.72	17.02	2,495,219	+0.15(+0.90%)
Jul 05, 2012	16.50	16.88	16.42	16.87	3,158,208	+0.39(+2.37%)
Jul 03, 2012	16.37	16.50	16.16	16.48	1,404,655	+0.14(+0.88%)
Jul 02, 2012	16.10	16.39	16.07	16.34	1,776,366	+0.24(+1.48%)
Jun 29, 2012	16.36	16.36	15.99	16.10	1,843,892	-0.04(-0.28%)
Jun 28, 2012	16.15	16.24	15.85	16.15	1,547,576	-0.11(-0.66%)
Jun 27, 2012	16.11	16.32	15.96	16.25	1,700,570	+0.24(+1.48%)
Jun 26, 2012	15.82	16.08	15.78	16.02	1,446,870	+0.19(+1.22%)
Jun 25, 2012	16.08	16.15	15.69	15.82	1,393,487	-0.38(-2.35%)
Jun 22, 2012	16.31	16.33	16.19	16.20	7,039,713	+0.07(+0.42%)
Jun 21, 2012	16.26	16.37	16.11	16.14	2,650,348	-0.05(-0.33%)
Jun 20, 2012	16.06	16.29	15.88	16.19	1,822,891	+0.15(+0.95%)
Jun 19, 2012	15.89	16.10	15.71	16.04	1,517,671	+0.23(+1.45%)
Jun 18, 2012	15.41	15.86	15.36	15.81	2,091,425	+0.30(+1.94%)
Jun 15, 2012	15.85	15.86	15.49	15.51	2,247,588	-0.28(-1.79%)
Jun 14, 2012	15.93	15.96	15.66	15.79	2,339,882	+0.09(+0.60%)
Jun 13, 2012	15.61	15.90	15.49	15.70	1,606,908	+0.13(+0.81%)
Jun 12, 2012	15.54	15.81	15.44	15.57	1,523,268	+0.07(+0.43%)
Jun 11, 2012	15.70	15.99	15.46	15.50	2,517,342	-0.07(-0.46%)
Jun 08, 2012	15.38	15.70	15.26	15.58	2,013,768	+0.42(+2.75%)
Jun 07, 2012	15.17	15.32	15.00	15.16	2,122,242	+0.15(+0.99%)
Jun 06, 2012	14.74	15.02	14.65	15.01	1,354,641	+0.38(+2.57%)
Jun 05, 2012	14.55	14.73	14.44	14.63	1,450,315	+0.12(+0.83%)
Jun 04, 2012	15.24	15.25	14.42	14.51	1,923,784	-0.65(-4.29%)

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.