ALK: Historical Prices for ALASKA AIR GROUP INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	29.59	29.74	29.06	29.30	269,200	29.30
23-Nov-09	29.64	29.98	29.45	29.66	325,200	29.66
20-Nov-09	28.74	29.39	28.62	29.28	246,600	29.28
19-Nov-09	29.11	29.18	28.39	29.03	382,000	29.03
18-Nov-09	29.68	29.75	29.12	29.40	482,400	29.40
17-Nov-09	29.46	29.87	29.30	29.59	249,500	29.59
16-Nov-09	29.20	29.97	29.07	29.48	373,400	29.48
13-Nov-09	28.62	29.42	28.53	28.85	404,500	28.85
12-Nov-09	29.27	29.54	28.32	28.39	394,200	28.39
11-Nov-09	28.69	29.49	28.55	29.40	492,200	29.40
10-Nov-09	28.17	28.77	28.07	28.52	593,300	28.52
9-Nov-09	27.70	28.41	27.39	28.19	616,700	28.19
6-Nov-09	26.40	27.68	26.28	27.49	469,200	27.49
5-Nov-09	25.70	26.54	25.34	26.53	539,600	26.53
4-Nov-09	26.04	26.31	25.20	25.43	647,500	25.43
3-Nov-09	25.37	26.15	25.19	25.90	689,600	25.90
2-Nov-09	25.80	26.11	24.91	25.65	797,900	25.65
30-Oct-09	25.66	26.11	25.17	25.72	777,200	25.72
29-Oct-09	25.90	26.49	25.56	25.85	642,800	25.85
28-Oct-09	26.86	27.05	25.60	25.65	676,200	25.65
27-Oct-09	26.57	27.31	26.25	26.88	547,900	26.88
26-Oct-09	26.89	27.17	26.20	26.53	843,500	26.53
23-Oct-09	26.76	27.37	26.56	26.99	731,100	26.99
22-Oct-09	27.61	28.12	25.56	26.76	1,112,100	26.76
21-Oct-09	28.24	28.99	27.05	27.60	1,139,900	27.60
20-Oct-09	28.01	28.70	27.72	28.51	630,600	28.51
19-Oct-09	27.77	27.98	27.52	27.89	466,500	27.89
16-Oct-09	28.04	28.04	27.13	27.44	293,600	27.44
15-Oct-09	28.48	28.80	27.66	27.91	339,300	27.91
14-Oct-09	28.13	28.91	27.63	28.85	537,800	28.85
13-Oct-09	27.59	28.00	27.06	27.77	291,100	27.77
12-Oct-09	27.75	28.12	27.30	27.80	413,900	27.80
9-Oct-09	27.20	27.79	26.50	27.74	379,000	27.74
8-Oct-09	26.68	27.68	26.30	27.33	507,400	27.33
7-Oct-09	26.85	27.23	26.35	26.42	346,700	26.42
6-Oct-09	26.52	26.96	26.23	26.90	477,700	26.90
5-Oct-09	26.01	26.87	25.54	26.39	302,800	26.39
2-Oct-09	25.20	26.25	25.20	25.81	386,700	25.81
1-Oct-09	26.75	26.75	25.44	25.47	473,100	25.47
30-Sep-09	27.70	27.73	26.50	26.79	556,400	26.79
29-Sep-09	26.84	27.69	26.81	27.47	447,800	27.47
28-Sep-09	27.20	27.85	26.63	26.80	482,700	26.80
25-Sep-09	26.73	27.52	26.35	27.00	588,400	27.00
24-Sep-09	26.78	26.81	25.63	26.17	496,400	26.17
23-Sep-09	27.38	27.49	26.32	26.68	461,500	26.68
22-Sep-09	27.29	27.99	26.90	27.20	640,300	27.20
21-Sep-09	26.04	27.20	26.04	27.00	592,800	27.00
18-Sep-09	26.79	26.82	25.59	26.44	552,100	26.44
17-Sep-09	27.38	27.47	26.40	26.68	394,100	26.68
16-Sep-09	27.41	27.70	26.37	27.16	470,300	27.16
15-Sep-09	26.27	27.58	26.15	27.25	463,300	27.25
14-Sep-09	26.29	26.60	25.65	26.22	472,000	26.22
11-Sep-09	26.90	27.35	26.41	26.57	489,600	26.57
10-Sep-09	25.87	26.96	25.19	26.94	993,100	26.94
9-Sep-09	24.84	25.90	24.62	25.65	407,600	25.65
8-Sep-09	24.58	24.94	24.07	24.77	407,600	24.77
4-Sep-09	23.68	24.78	23.60	24.56	354,600	24.56
3-Sep-09	22.96	23.87	22.74	23.62	372,700	23.62
2-Sep-09	22.84	23.28	22.43	23.06	588,000	23.06
1-Sep-09	24.87	25.32	23.05	23.14	879,600	23.14
31-Aug-09	25.52	25.65	25.15	25.23	442,700	25.23
28-Aug-09	26.13	26.58	25.60	25.83	333,800	25.83
27-Aug-09	26.68	26.81	25.55	25.83	463,300	25.83
26-Aug-09	26.39	27.15	25.90	26.66	777,200	26.66
25-Aug-09	23.61	26.59	23.61	26.49	1,398,200	26.49
24-Aug-09	23.28	24.25	23.15	23.36	438,800	23.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions