Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	63.11	63.52	62.24	63.21	1,199,868	-0.02(-0.03%)
Aug 30, 2016	62.82	63.96	62.46	63.23	1,561,561	+0.48(+0.76%)
Aug 29, 2016	63.00	63.29	62.67	62.75	962,878	-0.22(-0.34%)
Aug 26, 2016	63.83	63.96	62.72	62.97	1,022,101	-1.00(-1.57%)
Aug 25, 2016	63.39	64.10	63.35	63.97	1,098,228	+0.39(+0.62%)
Aug 24, 2016	62.88	63.93	62.88	63.57	898,597	+0.53(+0.85%)
Aug 23, 2016	62.84	63.54	62.67	63.04	896,936	+0.46(+0.73%)
Aug 22, 2016	62.53	62.78	62.11	62.58	843,114	-0.20(-0.31%)
Aug 19, 2016	62.98	63.39	62.43	62.78	1,169,438	-0.59(-0.93%)
Aug 18, 2016	62.90	63.56	62.46	63.37	2,301,632	+0.33(+0.52%)
Aug 17, 2016	61.75	63.06	61.57	63.04	1,617,761	+1.26(+2.05%)
Aug 16, 2016	61.49	62.15	61.18	61.78	876,222	+0.15(+0.24%)
Aug 15, 2016	61.09	61.95	60.63	61.63	874,218	+0.69(+1.13%)
Aug 12, 2016	61.42	61.74	60.89	60.94	619,457	-0.68(-1.10%)
Aug 11, 2016	61.08	62.09	61.03	61.62	1,362,222	+1.18(+1.96%)
Aug 10, 2016	60.55	60.64	59.89	60.44	1,028,495	-0.14(-0.23%)
Aug 09, 2016	61.67	61.85	60.52	60.58	1,107,221	-0.81(-1.32%)
Aug 08, 2016	61.61	61.85	61.08	61.39	1,009,545	-0.34(-0.56%)
Aug 05, 2016	61.11	61.90	60.96	61.73	1,032,475	+1.05(+1.74%)
Aug 04, 2016	60.72	60.88	60.13	60.68	982,330	+0.00(+0.00%)
Aug 03, 2016	60.26	61.12	60.12	60.68	1,132,223	+0.20(+0.32%)
Aug 02, 2016	62.67	62.79	60.28	60.48	2,294,573	-2.57(-4.08%)
Aug 01, 2016	62.78	63.09	62.13	63.06	1,413,599	+0.40(+0.64%)
Jul 29, 2016	63.79	64.18	62.61	62.66	2,149,624	-1.16(-1.81%)
Jul 28, 2016	63.10	63.90	62.89	63.81	1,980,330	+0.55(+0.87%)
Jul 27, 2016	63.20	63.39	62.46	63.26	2,579,865	+1.25(+2.01%)
Jul 26, 2016	61.20	62.06	60.48	62.01	1,647,144	+1.05(+1.73%)
Jul 25, 2016	61.19	61.66	60.60	60.96	1,696,090	+0.75(+1.24%)
Jul 22, 2016	60.75	61.10	59.93	60.21	1,915,365	-0.10(-0.17%)
Jul 21, 2016	58.68	61.08	57.43	60.32	3,038,733	+1.14(+1.92%)
Jul 20, 2016	59.68	59.85	58.94	59.18	2,058,596	-0.35(-0.59%)
Jul 19, 2016	59.51	59.76	58.87	59.53	1,344,477	-0.34(-0.58%)
Jul 18, 2016	60.51	61.01	59.82	59.88	1,535,249	-0.75(-1.23%)
Jul 15, 2016	60.28	60.76	59.85	60.62	3,014,950	+0.17(+0.28%)
Jul 14, 2016	59.38	60.48	58.99	60.46	2,288,111	+1.58(+2.68%)
Jul 13, 2016	59.51	59.66	58.45	58.88	1,901,224	-0.07(-0.13%)
Jul 12, 2016	57.11	59.14	57.04	58.96	2,629,921	+2.88(+5.14%)
Jul 11, 2016	56.09	56.60	55.83	56.08	1,630,418	+0.28(+0.50%)
Jul 08, 2016	55.67	56.43	55.43	55.80	2,442,203	+0.36(+0.66%)
Jul 07, 2016	54.41	55.87	54.35	55.43	1,318,532	+0.87(+1.59%)
Jul 06, 2016	53.94	54.61	52.62	54.57	2,363,948	-0.08(-0.15%)
Jul 05, 2016	54.58	54.76	53.70	54.65	1,450,792	-0.10(-0.19%)
Jul 01, 2016	54.29	54.75	54.75	54.75	1,525,030	+0.42(+0.77%)
Jun 30, 2016	54.02	54.33	53.41	54.33	1,922,609	+0.56(+1.04%)
Jun 29, 2016	53.26	54.13	53.02	53.77	2,015,369	+0.91(+1.73%)
Jun 28, 2016	52.71	53.06	51.57	52.86	2,112,770	+0.98(+1.89%)
Jun 27, 2016	51.78	52.10	50.81	51.88	3,326,616	-0.77(-1.47%)
Jun 24, 2016	53.15	54.24	52.47	52.66	3,886,212	-2.47(-4.48%)
Jun 23, 2016	56.25	56.36	54.75	55.13	1,892,999	-0.50(-0.90%)
Jun 22, 2016	56.36	56.93	55.55	55.63	1,428,304	-0.73(-1.29%)
Jun 21, 2016	56.03	57.26	55.73	56.36	1,976,906	+0.91(+1.65%)
Jun 20, 2016	56.42	56.58	55.29	55.44	1,917,000	-0.37(-0.67%)
Jun 17, 2016	56.22	56.53	55.44	55.81	2,615,532	-0.46(-0.81%)
Jun 16, 2016	56.62	57.03	55.95	56.27	1,877,690	-0.74(-1.29%)
Jun 15, 2016	57.44	58.92	56.83	57.01	2,554,809	-0.34(-0.59%)
Jun 14, 2016	59.57	59.90	56.86	57.34	2,229,830	-2.58(-4.31%)
Jun 13, 2016	61.81	61.96	59.86	59.93	1,592,638	-2.45(-3.93%)
Jun 10, 2016	62.36	62.93	61.84	62.38	1,199,965	-0.54(-0.86%)
Jun 09, 2016	61.88	63.34	61.88	62.92	2,212,668	+1.03(+1.67%)
Jun 08, 2016	61.81	62.85	61.58	61.88	1,666,586	+0.06(+0.09%)
Jun 07, 2016	60.59	62.26	60.59	61.83	1,945,549	+1.04(+1.72%)
Jun 06, 2016	60.59	60.82	59.87	60.78	1,559,360	+0.12(+0.20%)
Jun 03, 2016	61.43	61.43	59.91	60.66	1,794,617	-0.80(-1.30%)
Jun 02, 2016	61.14	61.99	61.06	61.46	1,390,620	-0.02(-0.03%)

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.