Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.60 47.45 46.06 47.44 1,005,350 +0.81(+1.74%)
Nov 29, 2022 45.94 46.72 45.82 46.63 1,390,460 +0.85(+1.86%)
Nov 28, 2022 46.47 46.73 45.69 45.78 1,201,828 -1.12(-2.39%)
Nov 25, 2022 46.25 47.22 46.25 46.90 484,320 +0.56(+1.21%)
Nov 23, 2022 46.00 46.63 45.90 46.34 941,702 +0.38(+0.83%)
Nov 22, 2022 46.29 46.58 45.74 45.96 953,840 -0.34(-0.73%)
Nov 21, 2022 46.51 47.21 46.14 46.30 1,110,605 -0.38(-0.81%)
Nov 18, 2022 46.85 47.47 45.95 46.68 1,056,999 +0.80(+1.74%)
Nov 17, 2022 44.88 45.88 44.68 45.88 715,256 +0.20(+0.44%)
Nov 16, 2022 46.40 46.40 45.49 45.68 991,779 -1.17(-2.50%)
Nov 15, 2022 46.92 47.67 46.42 46.85 1,483,676 +0.58(+1.25%)
Nov 14, 2022 46.66 47.57 46.21 46.27 1,119,542 -0.98(-2.07%)
Nov 11, 2022 47.21 47.60 46.60 47.25 1,298,332 +0.31(+0.66%)
Nov 10, 2022 45.66 47.14 45.44 46.94 1,794,116 +2.70(+6.10%)
Nov 09, 2022 44.66 45.13 44.13 44.24 1,021,085 -0.88(-1.95%)
Nov 08, 2022 45.06 45.48 44.69 45.12 1,093,526 +0.08(+0.18%)
Nov 07, 2022 45.40 45.50 44.13 45.04 1,128,708 +0.18(+0.40%)
Nov 04, 2022 44.70 45.40 44.04 44.86 1,213,966 +1.02(+2.33%)
Nov 03, 2022 42.88 44.16 42.34 43.84 1,360,451 +0.28(+0.64%)
Nov 02, 2022 44.09 43.54 43.56 2,198,606 -0.96(-2.16%)
Nov 01, 2022 45.05 45.20 44.40 44.52 1,168,495 +0.06(+0.13%)
Oct 31, 2022 44.31 44.78 43.79 44.46 1,288,729 +0.03(+0.07%)
Oct 28, 2022 43.32 44.44 43.12 44.43 1,228,648 +1.16(+2.68%)
Oct 27, 2022 43.57 44.20 43.23 43.27 1,374,569 +0.41(+0.96%)
Oct 26, 2022 43.43 44.20 42.78 42.86 1,548,265 -0.55(-1.27%)
Oct 25, 2022 42.23 43.81 42.09 43.41 1,748,832 +0.83(+1.95%)
Oct 24, 2022 41.42 42.78 40.94 42.58 2,010,574 +1.57(+3.83%)
Oct 21, 2022 39.71 41.37 39.46 41.01 2,551,498 +1.13(+2.83%)
Oct 20, 2022 41.39 41.63 39.46 39.88 4,301,841 -1.97(-4.71%)
Oct 19, 2022 43.06 43.06 41.51 41.85 3,398,554 -0.49(-1.16%)
Oct 18, 2022 42.41 42.86 41.89 42.34 1,603,682 +0.81(+1.95%)
Oct 17, 2022 42.96 43.00 41.50 41.53 1,542,038 -0.30(-0.72%)
Oct 14, 2022 42.86 43.09 41.69 41.83 1,221,473 -0.07(-0.17%)
Oct 13, 2022 40.83 42.62 40.14 41.90 1,480,249 +0.69(+1.67%)
Oct 12, 2022 40.34 41.55 39.87 41.21 1,241,142 +0.47(+1.15%)
Oct 11, 2022 42.41 42.50 39.87 40.74 1,510,721 -0.44(-1.07%)
Oct 10, 2022 41.68 41.91 40.88 41.18 862,476 -0.31(-0.75%)
Oct 07, 2022 41.92 42.04 40.89 41.49 830,959 -0.97(-2.28%)
Oct 06, 2022 42.36 42.94 41.86 42.46 1,031,477 -0.20(-0.47%)
Oct 05, 2022 41.76 42.94 41.49 42.66 1,149,777 +0.01(+0.02%)
Oct 04, 2022 41.38 42.68 41.23 42.65 1,586,528 +2.74(+6.87%)
Oct 03, 2022 39.35 40.20 38.72 39.91 1,380,135 +0.76(+1.94%)
Sep 30, 2022 38.83 39.80 38.83 39.15 1,409,442 +0.01(+0.03%)
Sep 29, 2022 39.53 39.70 38.71 39.14 1,375,294 -1.21(-3.00%)
Sep 28, 2022 39.00 40.59 38.65 40.35 1,701,776 +1.30(+3.33%)
Sep 27, 2022 39.56 40.06 38.44 39.05 1,839,206 +0.24(+0.62%)
Sep 26, 2022 40.49 40.98 38.75 38.81 2,577,797 -1.97(-4.83%)
Sep 23, 2022 41.15 41.34 40.10 40.78 1,672,041 -1.10(-2.63%)
Sep 22, 2022 43.40 43.40 41.34 41.88 1,848,837 -1.61(-3.70%)
Sep 21, 2022 44.93 45.05 43.47 43.49 1,747,740 -1.84(-4.06%)
Sep 20, 2022 45.55 45.90 44.79 45.33 1,002,604 -0.45(-0.98%)
Sep 19, 2022 44.15 46.09 44.10 45.78 1,659,418 +1.40(+3.15%)
Sep 16, 2022 45.46 45.46 44.24 44.38 2,120,388 -1.88(-4.06%)
Sep 15, 2022 45.88 46.91 45.80 46.26 1,776,162 +0.30(+0.65%)
Sep 14, 2022 44.73 46.02 44.12 45.96 1,282,120 +1.02(+2.27%)
Sep 13, 2022 45.32 46.02 44.74 44.94 1,392,253 -1.88(-4.02%)
Sep 12, 2022 46.97 47.41 46.48 46.82 1,229,202 +0.26(+0.56%)
Sep 09, 2022 46.15 46.64 46.07 46.56 1,368,800 +0.87(+1.90%)
Sep 08, 2022 45.27 46.31 45.09 45.69 1,563,302 -0.40(-0.87%)
Sep 07, 2022 43.99 46.13 43.99 46.09 2,008,665 +2.19(+4.99%)
Sep 06, 2022 44.02 44.53 43.40 43.90 1,552,219 +0.28(+0.64%)
Sep 02, 2022 44.26 44.64 43.28 43.62 1,127,927 -0.07(-0.16%)
Sep 01, 2022 43.18 43.71 42.24 43.69 1,487,124 +0.13(+0.30%)
Aug 31, 2022 45.08 45.11 43.51 43.56 1,317,589 -1.31(-2.92%)
Aug 30, 2022 45.19 45.37 44.30 44.87 1,729,248 +0.23(+0.52%)
Aug 29, 2022 44.27 45.03 44.24 44.64 973,834 -0.25(-0.56%)
Aug 26, 2022 46.26 46.50 44.82 44.89 911,140 -1.31(-2.84%)
Aug 25, 2022 45.72 46.70 45.58 46.20 885,450 +0.79(+1.74%)
Aug 24, 2022 44.66 45.51 44.50 45.41 977,352 +0.91(+2.04%)
Aug 23, 2022 44.37 44.90 43.96 44.50 1,239,652 +0.31(+0.70%)
Aug 22, 2022 44.43 44.88 43.72 44.19 1,224,177 -1.26(-2.77%)
Aug 19, 2022 46.00 46.25 45.22 45.45 1,148,394 -1.24(-2.66%)
Aug 18, 2022 46.56 46.74 46.03 46.69 983,497 +0.05(+0.11%)
Aug 17, 2022 47.28 47.61 46.45 46.64 1,002,483 -1.60(-3.32%)
Aug 16, 2022 48.41 48.61 47.82 48.24 1,435,691 -0.21(-0.43%)
Aug 15, 2022 47.16 48.76 47.16 48.45 1,209,648 +1.11(+2.34%)
Aug 12, 2022 46.81 47.35 46.42 47.34 1,533,125 +1.11(+2.40%)
Aug 11, 2022 47.14 47.64 46.11 46.23 1,275,520 -0.38(-0.82%)
Aug 10, 2022 46.85 47.37 46.58 46.61 990,046 +0.88(+1.92%)
Aug 09, 2022 46.51 46.70 45.44 45.73 956,769 -1.07(-2.29%)
Aug 08, 2022 46.84 47.53 46.46 46.80 1,419,750 +0.25(+0.54%)
Aug 05, 2022 46.35 46.96 46.16 46.55 851,320 -0.37(-0.79%)
Aug 04, 2022 46.30 46.93 46.03 46.92 1,339,198 +0.62(+1.34%)
Aug 03, 2022 44.89 46.38 44.78 46.30 1,210,815 +1.80(+4.04%)
Aug 02, 2022 44.56 45.06 43.94 44.50 1,499,720 -0.74(-1.64%)
Aug 01, 2022 44.18 45.65 43.82 45.24 1,622,381 +0.91(+2.05%)
Jul 29, 2022 43.69 44.51 43.59 44.33 1,753,325 +0.32(+0.73%)
Jul 28, 2022 43.22 44.06 42.46 44.01 1,594,076 +0.22(+0.50%)
Jul 27, 2022 43.25 44.04 42.67 43.79 1,166,626 +1.39(+3.28%)
Jul 26, 2022 43.24 43.24 42.34 42.40 1,300,794 -1.34(-3.06%)
Jul 25, 2022 42.91 43.84 42.48 43.74 2,442,705 +0.99(+2.32%)
Jul 22, 2022 43.51 43.88 42.55 42.75 1,580,501 -0.44(-1.02%)
Jul 21, 2022 43.57 43.61 42.01 43.19 2,589,746 -0.21(-0.48%)
Jul 20, 2022 42.78 43.78 42.27 43.40 2,013,720 +0.61(+1.43%)
Jul 19, 2022 42.12 42.87 42.11 42.79 1,372,331 +1.26(+3.03%)
Jul 18, 2022 42.06 42.65 41.34 41.53 2,112,284 +0.22(+0.53%)
Jul 15, 2022 41.48 41.68 40.48 41.31 1,286,486 +0.52(+1.27%)
Jul 14, 2022 40.60 41.65 40.47 40.79 1,695,865 -0.47(-1.14%)
Jul 13, 2022 40.55 41.41 40.10 41.26 1,713,795 -0.54(-1.29%)
Jul 12, 2022 40.34 42.40 40.34 41.80 1,657,135 +1.46(+3.62%)
Jul 11, 2022 40.40 40.88 40.12 40.34 1,172,338 -0.55(-1.35%)
Jul 08, 2022 41.08 41.34 40.19 40.89 1,369,650 -0.08(-0.20%)
Jul 07, 2022 41.54 41.72 40.38 40.97 1,515,333 -0.10(-0.24%)
Jul 06, 2022 41.23 42.19 40.69 41.07 1,166,697 -0.47(-1.13%)
Jul 05, 2022 40.12 41.65 39.82 41.54 2,168,740 +0.37(+0.90%)
Jul 01, 2022 40.25 41.20 39.67 41.17 1,421,670 +1.12(+2.80%)
Jun 30, 2022 39.63 40.44 38.58 40.05 1,826,671 -0.43(-1.06%)
Jun 29, 2022 40.26 40.62 39.70 40.48 1,825,333 -0.30(-0.74%)
Jun 28, 2022 41.54 42.82 40.68 40.78 1,243,879 -0.09(-0.22%)
Jun 27, 2022 42.00 42.07 40.78 40.87 1,514,058 -1.05(-2.50%)
Jun 24, 2022 39.92 42.07 39.85 41.92 1,696,571 +2.02(+5.06%)
Jun 23, 2022 39.85 40.30 38.87 39.90 1,824,057 -0.47(-1.16%)
Jun 22, 2022 40.11 40.94 39.99 40.37 1,304,405 -0.14(-0.35%)
Jun 21, 2022 41.24 41.33 39.81 40.51 1,785,978 +0.09(+0.22%)
Jun 17, 2022 39.26 40.64 38.19 40.42 3,009,633 +1.74(+4.50%)
Jun 16, 2022 40.00 40.09 38.20 38.68 2,241,203 -2.50(-6.07%)
Jun 15, 2022 41.18 42.00 40.72 41.18 1,779,305 +0.58(+1.43%)
Jun 14, 2022 41.30 41.51 39.92 40.60 2,136,375 -0.33(-0.81%)
Jun 13, 2022 42.70 43.00 40.70 40.93 3,072,398 -3.07(-6.98%)
Jun 10, 2022 45.20 46.01 43.81 44.00 2,084,036 -2.07(-4.49%)
Jun 09, 2022 47.51 47.84 46.06 46.07 1,296,069 -2.04(-4.24%)
Jun 08, 2022 48.51 49.14 47.79 48.11 1,308,589 -1.22(-2.47%)
Jun 07, 2022 48.15 49.49 48.06 49.33 1,231,257 +0.48(+0.98%)
Jun 06, 2022 49.70 49.78 48.32 48.85 1,417,873 -0.03(-0.06%)
Jun 03, 2022 47.02 49.30 46.46 48.88 3,661,539 +1.49(+3.14%)
Jun 02, 2022 46.54 47.61 46.45 47.39 1,270,334 +0.82(+1.76%)
Jun 01, 2022 48.68 48.97 46.01 46.57 1,945,293 -1.69(-3.50%)
May 31, 2022 47.34 48.77 46.88 48.26 1,818,713 -0.17(-0.35%)
May 27, 2022 47.31 48.53 47.31 48.43 1,385,260 +1.30(+2.76%)
May 26, 2022 45.92 47.67 45.92 47.13 2,332,910 +1.97(+4.36%)
May 25, 2022 44.20 45.76 43.88 45.16 2,225,241 +0.95(+2.15%)
May 24, 2022 45.63 45.69 43.80 44.21 1,490,170 -2.25(-4.84%)
May 23, 2022 46.98 47.30 45.85 46.46 1,373,319 +0.36(+0.78%)
May 20, 2022 47.53 47.73 45.10 46.10 1,428,178 -0.66(-1.41%)
May 19, 2022 45.95 47.70 45.85 46.76 1,557,521 +0.18(+0.39%)
May 18, 2022 47.32 48.15 46.39 46.58 1,580,154 -1.44(-3.00%)
May 17, 2022 47.24 48.24 46.71 48.02 1,670,992 +2.42(+5.31%)
May 16, 2022 45.93 46.40 45.47 45.60 1,224,174 -0.55(-1.19%)
May 13, 2022 45.28 46.45 45.05 46.15 2,044,236 +1.54(+3.45%)
May 12, 2022 45.24 45.96 43.39 44.61 2,423,135 -1.20(-2.62%)
May 11, 2022 47.35 48.60 45.66 45.81 1,840,868 -1.66(-3.50%)
May 10, 2022 47.94 48.47 46.56 47.47 1,888,320 +0.20(+0.42%)
May 09, 2022 49.23 49.50 47.05 47.27 2,300,106 -2.95(-5.87%)
May 06, 2022 51.00 51.08 49.10 50.22 1,577,225 -0.92(-1.80%)
May 05, 2022 52.51 53.08 50.74 51.14 1,877,819 -2.36(-4.41%)
May 04, 2022 52.16 53.60 51.74 53.50 2,084,743 +0.44(+0.83%)
May 03, 2022 53.58 53.78 52.41 53.06 1,751,700 +0.00(+0.00%)
May 02, 2022 54.13 54.45 51.51 53.06 2,679,125 -1.33(-2.45%)
Apr 29, 2022 55.06 56.08 54.18 54.39 1,679,426 -1.15(-2.07%)
Apr 28, 2022 55.29 55.72 53.71 55.54 1,721,891 +1.25(+2.30%)
Apr 27, 2022 53.70 54.91 52.79 54.29 2,398,924 +0.43(+0.80%)
Apr 26, 2022 55.60 55.80 53.36 53.86 2,645,238 -2.58(-4.57%)
Apr 25, 2022 56.04 56.80 55.03 56.44 2,136,632 -0.11(-0.19%)
Apr 22, 2022 59.34 59.37 56.33 56.55 3,021,393 -2.23(-3.79%)
Apr 21, 2022 61.00 61.51 58.42 58.78 4,019,063 +0.09(+0.15%)
Apr 20, 2022 58.54 59.42 58.46 58.69 2,515,894 +0.42(+0.72%)
Apr 19, 2022 57.47 58.82 57.19 58.27 2,273,364 +1.42(+2.50%)
Apr 18, 2022 56.76 57.47 56.27 56.85 1,269,673 -0.26(-0.46%)
Apr 14, 2022 56.68 57.88 56.52 57.11 1,582,202 +0.87(+1.55%)
Apr 13, 2022 56.34 57.00 55.04 56.24 2,347,394 +2.79(+5.22%)
Apr 12, 2022 53.00 53.96 52.53 53.45 1,344,816 +0.63(+1.19%)
Apr 11, 2022 52.25 54.04 51.91 52.82 1,474,909 +0.53(+1.01%)
Apr 08, 2022 53.47 53.68 52.19 52.29 1,691,375 -1.11(-2.08%)
Apr 07, 2022 54.64 54.64 52.32 53.40 2,139,112 -1.64(-2.98%)
Apr 06, 2022 55.40 55.77 53.48 55.04 2,313,913 -1.83(-3.22%)
Apr 05, 2022 57.24 57.75 55.77 56.87 2,614,547 -0.29(-0.51%)
Apr 04, 2022 57.58 57.79 56.73 57.16 1,203,475 -0.79(-1.36%)
Apr 01, 2022 58.36 58.76 57.45 57.95 1,601,445 -0.06(-0.10%)
Mar 31, 2022 58.17 58.84 57.63 58.01 1,438,009 +0.00(+0.00%)
Mar 30, 2022 57.85 58.60 57.39 58.01 1,635,327 -0.38(-0.65%)
Mar 29, 2022 58.88 59.54 57.48 58.39 2,999,859 +1.20(+2.10%)
Mar 28, 2022 57.75 58.11 56.60 57.19 1,931,802 -0.25(-0.44%)
Mar 25, 2022 56.53 57.77 56.10 57.44 2,196,643 +1.50(+2.68%)
Mar 24, 2022 55.40 56.00 54.26 55.94 2,265,789 +1.82(+3.36%)
Mar 23, 2022 54.05 54.76 53.80 54.12 2,184,616 -0.41(-0.75%)
Mar 22, 2022 54.29 55.17 54.20 54.53 1,803,934 +0.79(+1.47%)
Mar 21, 2022 54.54 54.76 53.03 53.74 2,016,887 -1.45(-2.63%)
Mar 18, 2022 54.06 55.58 53.58 55.19 2,435,108 +0.87(+1.60%)
Mar 17, 2022 53.17 54.55 52.70 54.32 2,008,982 -0.37(-0.68%)
Mar 16, 2022 52.38 54.85 52.38 54.69 2,889,940 +2.95(+5.70%)
Mar 15, 2022 52.18 53.33 50.54 51.74 2,710,767 +2.14(+4.31%)
Mar 14, 2022 49.50 50.81 48.53 49.60 2,467,093 +0.78(+1.60%)
Mar 11, 2022 50.56 50.76 48.60 48.82 2,192,003 -0.33(-0.67%)
Mar 10, 2022 47.61 49.15 2,121,193 +0.52(+1.07%)
Mar 09, 2022 48.56 50.05 48.29 48.63 3,639,794 +1.96(+4.20%)
Mar 08, 2022 45.08 48.79 43.46 46.67 4,208,923 +2.98(+6.82%)
Mar 07, 2022 48.50 48.87 43.62 43.69 3,675,761 -5.45(-11.09%)
Mar 04, 2022 50.10 50.55 48.52 49.14 2,534,041 -2.28(-4.43%)
Mar 03, 2022 53.23 53.75 51.04 51.42 1,913,646 -1.20(-2.28%)
Mar 02, 2022 53.18 53.65 52.02 52.62 1,975,148 +0.28(+0.53%)
Mar 01, 2022 55.35 55.73 51.95 52.34 3,083,400 -3.80(-6.77%)
Feb 28, 2022 56.35 56.90 55.20 56.14 2,878,728 -1.43(-2.48%)
Feb 25, 2022 56.75 58.15 57.00 57.57 2,021,667 +1.37(+2.44%)
Feb 24, 2022 52.48 56.46 51.62 56.20 2,608,562 +0.38(+0.68%)
Feb 23, 2022 58.29 58.51 55.64 55.82 1,756,353 -2.01(-3.48%)
Feb 22, 2022 58.00 59.23 57.35 57.83 1,745,248 -0.96(-1.63%)
Feb 18, 2022 58.79 0 -0.10(-0.17%)
Feb 17, 2022 59.38 59.83 58.48 58.89 1,207,022 -1.42(-2.35%)
Feb 16, 2022 59.37 61.06 59.15 60.31 1,915,306 +0.40(+0.67%)
Feb 15, 2022 58.71 60.25 58.40 59.91 2,514,324 +2.90(+5.09%)
Feb 14, 2022 57.05 58.08 56.56 57.01 2,260,237 +0.17(+0.30%)
Feb 11, 2022 58.92 59.68 55.90 56.84 2,248,381 -1.78(-3.04%)
Feb 10, 2022 58.09 59.87 57.89 58.62 2,000,320 +0.03(+0.05%)
Feb 09, 2022 58.00 59.15 57.86 58.59 2,095,242 +0.94(+1.63%)
Feb 08, 2022 55.93 57.74 55.35 57.65 2,326,606 +2.29(+4.14%)
Feb 07, 2022 54.53 55.88 54.48 55.36 2,157,929 +1.87(+3.50%)
Feb 04, 2022 52.82 53.74 52.33 53.49 1,282,452 +0.25(+0.47%)
Feb 03, 2022 54.10 54.61 53.12 53.24 1,372,220 -1.11(-2.04%)
Feb 02, 2022 54.56 54.90 53.60 54.35 1,534,214 -0.46(-0.84%)
Feb 01, 2022 55.01 55.88 54.41 54.81 1,907,949 +0.07(+0.13%)
Jan 31, 2022 51.57 54.84 54.74 2,220,117 +2.49(+4.77%)
Jan 28, 2022 52.26 52.63 49.73 52.25 2,280,787 -0.35(-0.67%)
Jan 27, 2022 53.86 56.05 52.39 52.60 3,345,028 +0.29(+0.55%)
Jan 26, 2022 53.21 54.02 51.91 52.31 2,531,941 +0.12(+0.23%)
Jan 25, 2022 50.75 52.50 50.67 52.19 2,487,095 +0.79(+1.54%)
Jan 24, 2022 50.59 51.50 48.73 51.40 3,193,572 -0.62(-1.19%)
Jan 21, 2022 53.49 53.76 51.82 52.02 2,107,812 -1.79(-3.33%)
Jan 20, 2022 54.60 55.67 53.68 53.81 1,645,863 -0.56(-1.03%)
Jan 19, 2022 55.13 55.70 54.30 54.37 1,587,009 -0.61(-1.11%)
Jan 18, 2022 55.03 56.15 54.82 54.98 1,335,548 -0.81(-1.45%)
Jan 14, 2022 55.79 0 -0.76(-1.34%)
Jan 13, 2022 55.50 57.60 55.20 56.55 1,899,367 +1.40(+2.54%)
Jan 12, 2022 55.61 56.17 55.02 55.15 1,207,062 -0.84(-1.50%)
Jan 11, 2022 55.00 56.20 54.93 55.99 1,222,226 +0.89(+1.62%)
Jan 10, 2022 56.25 56.56 54.52 55.10 2,206,269 -0.76(-1.36%)
Jan 07, 2022 55.07 56.68 55.01 55.86 1,831,753 +1.40(+2.57%)
Jan 06, 2022 55.69 55.99 54.17 54.46 1,593,048 -0.31(-0.57%)
Jan 05, 2022 55.82 56.33 54.71 54.77 1,913,968 -0.68(-1.23%)
Jan 04, 2022 55.19 55.61 54.33 55.45 2,613,809 +1.38(+2.55%)
Jan 03, 2022 52.86 54.63 52.83 54.07 1,942,002 +1.97(+3.78%)
Dec 31, 2021 51.93 52.44 51.62 52.10 1,273,414 +0.16(+0.31%)
Dec 30, 2021 51.88 52.92 51.80 51.94 1,664,577 -0.20(-0.38%)
Dec 29, 2021 52.41 52.51 51.84 52.14 1,429,478 -0.76(-1.44%)
Dec 28, 2021 52.10 53.40 51.98 52.90 1,292,348 +0.28(+0.53%)
Dec 27, 2021 51.83 52.97 51.44 52.62 1,471,950 -0.40(-0.75%)
Dec 23, 2021 53.00 53.29 52.40 53.02 1,996,069 +0.83(+1.59%)
Dec 22, 2021 52.24 52.72 51.57 52.19 1,604,563 +0.12(+0.23%)
Dec 21, 2021 50.00 52.28 49.88 52.07 2,165,647 +2.73(+5.53%)
Dec 20, 2021 48.99 50.20 48.27 49.34 1,870,132 -0.69(-1.38%)
Dec 17, 2021 49.37 50.98 48.71 50.03 3,780,145 +0.81(+1.65%)
Dec 16, 2021 50.81 51.14 49.04 49.22 1,728,269 -1.05(-2.09%)
Dec 15, 2021 50.20 50.43 48.78 50.27 1,836,100 +0.13(+0.26%)
Dec 14, 2021 50.20 51.69 50.01 50.14 1,554,958 -0.16(-0.32%)
Dec 13, 2021 50.82 50.94 49.68 50.30 1,627,903 -1.37(-2.65%)
Dec 10, 2021 51.44 52.06 50.72 51.67 2,007,052 +0.25(+0.49%)
Dec 09, 2021 50.72 51.78 49.85 51.42 2,309,291 -0.01(-0.02%)
Dec 08, 2021 50.77 52.90 50.61 51.43 2,170,370 +1.08(+2.14%)
Dec 07, 2021 51.26 51.85 49.92 50.35 1,871,555 -0.27(-0.53%)
Dec 06, 2021 49.51 52.27 49.47 50.62 2,715,652 +2.05(+4.22%)
Dec 03, 2021 49.31 49.72 47.73 48.57 1,682,002 -0.95(-1.92%)
Dec 02, 2021 47.00 49.85 46.80 49.52 2,207,969 +3.23(+6.98%)
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.