Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	5.292	5.328	5.214	5.279	2,161,904	-0.01(-0.25%)
Aug 30, 2004	5.122	5.342	5.046	5.292	2,284,536	+0.17(+3.37%)
Aug 27, 2004	5.135	5.137	4.994	5.120	1,947,854	-0.10(-1.89%)
Aug 26, 2004	5.048	5.252	5.034	5.218	1,996,461	+0.18(+3.56%)
Aug 25, 2004	4.933	5.043	4.848	5.039	1,013,169	+0.11(+2.32%)
Aug 24, 2004	4.826	4.967	4.810	4.924	1,290,988	+0.13(+2.81%)
Aug 23, 2004	4.808	4.855	4.718	4.790	912,387	-0.02(-0.33%)
Aug 20, 2004	4.624	4.853	4.622	4.806	551,624	+0.18(+3.98%)
Aug 19, 2004	4.772	4.779	4.584	4.622	989,980	-0.17(-3.51%)
Aug 18, 2004	4.597	4.817	4.541	4.790	1,053,303	+0.18(+3.84%)
Aug 17, 2004	4.577	4.658	4.563	4.613	631,001	+0.05(+1.08%)
Aug 16, 2004	4.429	4.575	4.422	4.563	1,178,612	+0.17(+3.93%)
Aug 13, 2004	4.440	4.485	4.339	4.391	943,603	-0.05(-1.11%)
Aug 12, 2004	4.480	4.483	4.362	4.440	1,273,596	-0.05(-1.15%)
Aug 11, 2004	4.406	4.552	4.321	4.492	1,975,502	+0.05(+1.21%)
Aug 10, 2004	4.283	4.449	4.261	4.438	1,329,339	+0.20(+4.82%)
Aug 09, 2004	4.328	4.395	4.202	4.234	1,475,160	-0.09(-2.13%)
Aug 06, 2004	4.465	4.525	4.312	4.326	2,256,888	-0.14(-3.11%)
Aug 05, 2004	4.608	4.611	4.451	4.465	1,443,944	-0.18(-3.82%)
Aug 04, 2004	4.510	4.693	4.440	4.642	2,121,323	+0.15(+3.24%)
Aug 03, 2004	4.559	4.572	4.489	4.496	911,049	-0.06(-1.38%)
Aug 02, 2004	4.671	4.671	4.485	4.559	1,121,532	-0.11(-2.40%)
Jul 30, 2004	4.709	4.709	4.577	4.671	1,018,520	-0.07(-1.42%)
Jul 29, 2004	4.561	4.765	4.552	4.738	1,279,394	+0.23(+5.18%)
Jul 28, 2004	4.563	4.563	4.431	4.505	1,160,328	-0.06(-1.37%)
Jul 27, 2004	4.550	4.590	4.489	4.568	1,577,726	+0.02(+0.34%)
Jul 26, 2004	4.581	4.599	4.492	4.552	1,289,650	+0.01(+0.15%)
Jul 23, 2004	4.617	4.687	4.541	4.545	1,351,635	-0.06(-1.36%)
Jul 22, 2004	4.566	4.759	4.420	4.608	2,581,085	+0.05(+1.03%)
Jul 21, 2004	4.824	4.837	4.552	4.561	2,263,131	-0.22(-4.64%)
Jul 20, 2004	4.525	4.806	4.507	4.783	1,596,901	+0.27(+5.91%)
Jul 19, 2004	4.507	4.611	4.451	4.516	1,569,699	+0.07(+1.46%)
Jul 16, 2004	4.716	4.716	4.436	4.451	1,461,782	-0.27(-5.70%)
Jul 15, 2004	4.709	4.765	4.642	4.720	925,319	+0.04(+0.81%)
Jul 14, 2004	4.709	4.741	4.577	4.682	2,310,401	-0.05(-1.09%)
Jul 13, 2004	4.958	4.960	4.727	4.734	1,257,097	-0.23(-4.70%)
Jul 12, 2004	4.884	5.052	4.866	4.967	1,010,047	+0.10(+2.07%)
Jul 09, 2004	4.911	4.954	4.828	4.866	1,170,585	-0.01(-0.23%)
Jul 08, 2004	5.068	5.088	4.877	4.877	1,432,796	-0.23(-4.48%)
Jul 07, 2004	5.162	5.252	5.081	5.106	1,109,937	-0.07(-1.26%)
Jul 06, 2004	5.178	5.205	5.048	5.171	1,443,944	-0.01(-0.13%)
Jul 02, 2004	5.263	5.263	5.135	5.178	793,768	-0.07(-1.41%)
Jul 01, 2004	5.353	5.393	5.250	5.252	1,439,039	-0.10(-1.89%)
Jun 30, 2004	5.292	5.355	5.270	5.353	1,266,907	+0.06(+1.14%)
Jun 29, 2004	5.281	5.377	5.247	5.292	1,348,960	+0.01(+0.17%)
Jun 28, 2004	5.265	5.359	5.180	5.283	1,507,268	+0.12(+2.39%)
Jun 25, 2004	5.124	5.169	5.097	5.160	796,444	+0.06(+1.14%)
Jun 24, 2004	5.144	5.167	5.068	5.102	1,337,365	-0.04(-0.83%)
Jun 23, 2004	5.057	5.146	4.989	5.144	1,178,612	+0.12(+2.32%)
Jun 22, 2004	5.102	5.108	4.992	5.028	1,208,936	-0.08(-1.54%)
Jun 21, 2004	5.034	5.129	4.958	5.106	1,374,824	+0.05(+1.07%)
Jun 18, 2004	4.954	5.084	4.936	5.052	1,065,790	+0.10(+1.99%)
Jun 17, 2004	4.963	4.974	4.880	4.954	721,080	-0.01(-0.18%)
Jun 16, 2004	4.942	5.034	4.880	4.963	1,070,249	+0.02(+0.41%)
Jun 15, 2004	4.902	4.983	4.857	4.942	1,568,807	+0.04(+0.87%)
Jun 14, 2004	4.889	4.956	4.844	4.900	1,270,475	+0.01(+0.18%)
Jun 10, 2004	5.046	5.046	4.880	4.891	2,219,429	-0.15(-3.07%)
Jun 09, 2004	5.068	5.214	5.023	5.046	2,332,698	+0.00(+0.04%)
Jun 08, 2004	4.907	5.135	4.900	5.043	3,047,535	+0.15(+3.17%)
Jun 07, 2004	4.765	4.893	4.765	4.889	2,621,219	+0.17(+3.56%)
Jun 04, 2004	4.664	4.732	4.563	4.720	1,754,763	+0.17(+3.64%)
Jun 03, 2004	4.687	4.698	4.541	4.554	1,572,374	-0.14(-3.05%)
Jun 02, 2004	4.631	4.732	4.539	4.698	1,624,549	+0.12(+2.70%)

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.