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

Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)
Official Closing Price Updated: 7:00 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 31, 2011 7.788 7.788 7.645 7.645 6,236,679 -0.21(-2.62%)
Oct 28, 2011 7.886 7.949 7.734 7.851 8,952,090 -0.06(-0.79%)
Oct 27, 2011 7.949 8.021 7.815 7.913 14,250,973 +0.20(+2.55%)
Oct 26, 2011 7.869 7.904 7.556 7.717 9,881,185 -0.08(-1.03%)
Oct 25, 2011 8.030 8.047 7.690 7.797 10,165,693 -0.30(-3.75%)
Oct 24, 2011 7.895 8.208 7.895 8.101 6,902,030 +0.17(+2.14%)
Oct 21, 2011 8.253 8.253 7.752 7.931 15,191,647 -0.21(-2.53%)
Oct 20, 2011 7.788 8.298 7.788 8.137 14,297,747 +0.35(+4.48%)
Oct 19, 2011 7.895 7.949 7.761 7.788 9,443,441 -0.10(-1.25%)
Oct 18, 2011 7.618 7.967 7.475 7.886 9,137,456 +0.19(+2.44%)
Oct 17, 2011 7.761 7.797 7.627 7.699 10,593,937 +0.00(+0.00%)
Oct 14, 2011 7.770 7.770 7.582 7.699 6,678,749 +0.00(+0.00%)
Oct 13, 2011 7.377 7.712 7.314 7.699 11,024,420 +0.25(+3.36%)
Oct 12, 2011 7.323 7.502 7.314 7.448 12,012,649 +0.16(+2.21%)
Oct 11, 2011 7.064 7.332 7.019 7.287 11,817,762 +0.16(+2.26%)
Oct 10, 2011 6.939 7.126 6.876 7.126 9,098,461 +0.25(+3.64%)
Oct 07, 2011 7.126 7.135 6.751 6.876 12,548,466 -0.15(-2.16%)
Oct 06, 2011 6.939 7.055 6.912 7.028 10,167,470 +0.26(+3.83%)
Oct 05, 2011 6.751 6.805 6.545 6.769 11,373,326 +0.06(+0.93%)
Oct 04, 2011 6.590 6.751 6.393 6.706 17,614,434 +0.13(+2.04%)
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.