Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

28.95 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.519 7.635 7.386 7.484 13,788,442 -0.06(-0.83%)
Oct 29, 2009 7.600 7.671 7.528 7.546 9,380,585 -0.02(-0.24%)
Oct 28, 2009 7.760 7.760 7.546 7.564 13,344,971 -0.14(-1.85%)
Oct 27, 2009 7.831 7.920 7.653 7.706 10,150,103 -0.13(-1.70%)
Oct 26, 2009 7.929 8.090 7.796 7.840 11,053,228 -0.04(-0.45%)
Oct 23, 2009 7.920 7.947 7.840 7.876 12,605,628 -0.10(-1.23%)
Oct 22, 2009 7.956 8.098 7.787 7.974 11,148,206 +0.09(+1.13%)
Oct 21, 2009 8.223 8.294 7.876 7.885 13,827,796 -0.37(-4.43%)
Oct 20, 2009 8.161 8.259 8.143 8.250 7,808,823 +0.06(+0.76%)
Oct 19, 2009 8.027 8.223 7.992 8.188 10,905,844 -0.05(-0.65%)
Oct 16, 2009 8.392 8.437 8.170 8.241 12,505,181 -0.20(-2.32%)
Oct 15, 2009 8.882 8.909 8.339 8.437 16,780,600 -0.51(-5.68%)
Oct 14, 2009 8.633 8.998 8.571 8.945 14,024,549 +0.41(+4.80%)
Oct 13, 2009 8.499 8.588 8.330 8.535 5,388,211 +0.04(+0.42%)
Oct 12, 2009 8.531 8.660 8.464 8.499 7,135,948 -0.06(-0.73%)
Oct 09, 2009 8.651 8.669 8.188 8.562 9,107,012 -0.10(-1.13%)
Oct 08, 2009 8.286 8.669 8.232 8.660 13,006,016 +0.46(+5.65%)
Oct 07, 2009 8.250 8.303 8.125 8.196 7,724,267 +0.04(+0.44%)
Oct 06, 2009 8.116 8.277 8.018 8.161 8,773,189 +0.07(+0.88%)
Oct 05, 2009 7.787 8.179 7.591 8.090 12,187,769 -0.11(-1.30%)
Oct 02, 2009 7.849 8.286 7.831 8.196 10,049,247 +0.19(+2.34%)
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.