Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.447	6.508	6.431	6.449	273,805	-0.01(-0.21%)
Nov 26, 2003	6.523	6.523	6.283	6.463	666,676	-0.02(-0.24%)
Nov 25, 2003	6.470	6.483	6.429	6.478	564,556	+0.09(+1.40%)
Nov 24, 2003	6.158	6.389	6.156	6.389	1,913,070	+0.24(+3.83%)
Nov 21, 2003	6.034	6.156	5.992	6.153	2,730,919	+0.17(+2.93%)
Nov 20, 2003	5.853	6.010	5.817	5.978	962,332	+0.06(+0.98%)
Nov 19, 2003	5.943	5.987	5.862	5.920	959,657	-0.02(-0.38%)
Nov 18, 2003	6.043	6.043	5.904	5.943	736,242	-0.09(-1.49%)
Nov 17, 2003	6.142	6.142	6.008	6.032	972,143	-0.14(-2.32%)
Nov 14, 2003	6.225	6.277	6.156	6.176	687,189	-0.06(-0.94%)
Nov 13, 2003	6.265	6.290	6.225	6.234	1,036,358	-0.07(-1.03%)
Nov 12, 2003	6.162	6.310	6.162	6.299	985,521	+0.09(+1.37%)
Nov 11, 2003	6.252	6.252	6.196	6.214	1,176,382	-0.04(-0.61%)
Nov 10, 2003	6.378	6.387	6.252	6.252	1,777,506	-0.13(-1.97%)
Nov 07, 2003	6.454	6.454	6.371	6.378	870,023	-0.03(-0.49%)
Nov 06, 2003	6.313	6.409	6.270	6.409	881,618	+0.09(+1.49%)
Nov 05, 2003	6.313	6.335	6.243	6.315	647,055	+0.00(+0.04%)
Nov 04, 2003	6.304	6.366	6.286	6.313	1,494,362	-0.05(-0.85%)
Nov 03, 2003	6.411	6.413	6.357	6.366	1,257,097	-0.09(-1.39%)
Oct 31, 2003	6.570	6.584	6.449	6.456	1,133,572	-0.14(-2.14%)
Oct 30, 2003	6.604	6.604	6.523	6.597	697,891	+0.02(+0.24%)
Oct 29, 2003	6.519	6.644	6.519	6.582	1,450,188	+0.07(+1.00%)
Oct 28, 2003	6.402	6.508	6.402	6.517	1,124,653	+0.17(+2.69%)
Oct 27, 2003	6.212	6.371	6.200	6.346	1,149,626	+0.24(+3.85%)
Oct 24, 2003	6.122	6.133	6.059	6.111	1,529,118	-0.09(-1.45%)
Oct 23, 2003	6.380	6.402	6.178	6.200	2,539,166	-0.25(-3.83%)
Oct 22, 2003	6.615	6.615	6.279	6.447	2,762,135	-0.48(-6.96%)
Oct 21, 2003	7.064	7.118	6.898	6.929	2,537,383	+0.00(+0.00%)
Oct 20, 2003	6.748	6.929	6.743	6.929	714,837	+0.18(+2.73%)
Oct 17, 2003	6.920	6.927	6.734	6.745	1,046,614	-0.20(-2.87%)
Oct 16, 2003	6.952	6.963	6.931	6.945	779,052	-0.00(-0.06%)
Oct 15, 2003	7.017	7.028	6.923	6.949	813,389	-0.06(-0.83%)
Oct 14, 2003	7.039	7.093	7.008	7.008	1,236,138	-0.09(-1.33%)
Oct 13, 2003	6.898	7.109	6.898	7.102	973,035	+0.20(+2.93%)
Oct 10, 2003	6.940	7.059	6.893	6.900	2,458,006	-0.19(-2.63%)
Oct 09, 2003	6.963	7.131	6.940	7.086	3,884,559	+0.24(+3.50%)
Oct 08, 2003	6.783	6.855	6.761	6.846	1,666,913	+0.02(+0.30%)
Oct 07, 2003	6.783	6.826	6.714	6.826	5,002,970	+0.04(+0.63%)
Oct 06, 2003	6.665	6.783	6.660	6.783	1,372,149	+0.12(+1.78%)
Oct 03, 2003	6.552	6.694	6.530	6.665	1,065,790	+0.22(+3.41%)
Oct 02, 2003	6.416	6.492	6.396	6.445	650,622	-0.00(-0.07%)
Oct 01, 2003	6.265	6.458	6.263	6.449	1,060,438	+0.21(+3.38%)
Sep 30, 2003	6.315	6.317	6.167	6.239	3,963,936	-0.08(-1.21%)
Sep 29, 2003	6.167	6.319	6.026	6.315	3,657,131	+0.12(+1.88%)
Sep 26, 2003	6.380	6.380	6.167	6.198	1,947,408	-0.13(-1.99%)
Sep 25, 2003	6.481	6.485	6.301	6.324	1,758,330	-0.16(-2.42%)
Sep 24, 2003	6.519	6.624	6.481	6.481	2,872,282	-0.07(-1.03%)
Sep 23, 2003	6.458	6.548	6.416	6.548	1,131,788	+0.06(+0.97%)
Sep 22, 2003	6.429	6.505	6.407	6.485	1,619,644	-0.04(-0.62%)
Sep 19, 2003	6.523	6.548	6.470	6.526	1,008,710	+0.00(+0.03%)
Sep 18, 2003	6.425	6.503	6.402	6.523	1,293,664	+0.10(+1.57%)
Sep 17, 2003	6.449	6.514	6.418	6.422	1,434,580	-0.03(-0.45%)
Sep 16, 2003	6.492	6.532	6.384	6.452	923,090	-0.04(-0.62%)
Sep 15, 2003	6.438	6.557	6.436	6.492	756,755	+0.05(+0.84%)
Sep 12, 2003	6.342	6.458	6.301	6.438	3,188,897	+0.10(+1.52%)
Sep 11, 2003	6.279	6.360	6.245	6.342	4,428,157	+0.00(+0.04%)
Sep 10, 2003	6.413	6.416	6.324	6.339	1,059,101	-0.08(-1.19%)
Sep 09, 2003	6.530	6.577	6.384	6.416	1,567,915	-0.17(-2.59%)
Sep 08, 2003	6.570	6.674	6.550	6.586	3,567,052	+0.03(+0.41%)
Sep 05, 2003	6.508	6.588	6.447	6.559	1,377,500	+0.05(+0.83%)
Sep 04, 2003	6.481	6.559	6.427	6.505	2,625,232	+0.01(+0.21%)
Sep 03, 2003	6.304	6.573	6.281	6.492	2,276,955	+0.19(+2.99%)

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.