ALASKA AIR GROUP Inc

(NYSE: ALK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.99 Up +0.96 +2.13%
Find prices for:
ALASKA AIR GROUP Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 49.1 48.15 48.15 48.73 901,499
07/11/2014 49.78 49.01 49.13 49.34 1,260,535
07/04/2014 48.4 48.4 48.4 48.4 0
06/27/2014 47.71 46.9 47.21 47.69 2,326,394
06/20/2014 47.85 47.36 47.7 47.51 1,366,058
06/13/2014 47.83 46.53 46.53 47.57 1,778,352
06/06/2014 49.96 49.38 49.68 49.96 1,617,304
05/30/2014 49.64 48.96 49.13 49.23 1,540,154
05/23/2014 49.35 48.38 48.45 49.03 893,224
05/16/2014 48 47.31 47.7 47.81 867,392
05/09/2014 47.46 46.74 47.26 47.33 940,072
05/02/2014 48.18 47.55 48.01 47.8 1,040,956
04/25/2014 47.83 46.44 47.53 46.72 1,657,536
04/18/2014 46.47 46.47 46.47 46.47 0
04/11/2014 46.52 44.71 45.5 45.26 1,597,164
04/04/2014 47.73 45.85 47.53 46.17 1,818,736
03/28/2014 46.72 45.26 45.75 45.37 1,417,666
03/21/2014 46.83 45.36 46.6 45.38 1,910,756
03/14/2014 45.99 43.88 44.03 45.75 1,938,928
03/07/2014 45.74 44.26 45.61 44.7 1,614,420
02/28/2014 43.72 42.92 42.99 43.32 1,278,538
02/21/2014 41.03 40.07 40.08 40.77 1,608,230
02/14/2014 41 39.6 39.8 40.75 1,917,692
02/07/2014 38.96 38.27 38.29 38.91 1,639,122
01/31/2014 40 39.05 39.27 39.54 1,762,696
01/24/2014 41.04 39.64 40.5 39.83 2,207,342
01/17/2014 39.83 39.18 39.65 39.26 1,021,366
01/10/2014 39.75 38.5 38.57 39.54 1,499,486
01/03/2014 37.46 36.93 37.15 37.26 1,615,220
12/27/2013 36.61 35.63 36.55 36.01 972,664
12/20/2013 37.15 35.25 35.51 36.75 5,832,374
12/13/2013 36.49 35.89 36.31 36.12 1,392,546
12/06/2013 36.87 35.68 36.42 36.76 2,282,254
11/29/2013 39.19 38.73 39.09 38.87 570,504
11/22/2013 38.71 38.02 38.11 38.58 809,742
11/15/2013 38.28 37.57 38.02 37.8 908,266
11/08/2013 36.67 35.74 35.76 36.37 1,254,616
11/01/2013 36.17 35.28 35.57 36.1 1,027,104
10/25/2013 35.28 34.55 34.8 35.08 1,060,374
10/18/2013 33.11 32.66 33 32.77 839,548
10/11/2013 31.45 30.84 31.41 31.25 1,689,384
10/04/2013 32.64 32.15 32.3 32.39 758,312
09/27/2013 32 31.39 31.76 31.8 965,694
09/20/2013 31.68 31.05 31.36 31.06 1,397,596
09/13/2013 30.27 29.63 29.82 30.17 891,154
09/06/2013 29.17 28.41 29 28.69 788,336
08/30/2013 29.09 28.24 28.93 28.31 1,393,260
08/23/2013 30.53 29.97 30.18 30.5 1,416,090
08/16/2013 29.51 28.94 28.94 29.25 1,033,612
08/09/2013 30.96 30.03 30.81 30.1 1,513,076
08/02/2013 31.6 30.28 31.04 31.56 1,528,586
07/26/2013 31.39 29.81 29.97 31.29 1,374,380
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:49 AM ET