Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.115 8.258 7.936 8.204 12,526,588 +0.19(+2.34%)
Nov 27, 2009 7.874 8.088 7.812 8.017 4,131,417 -0.10(-1.21%)
Nov 25, 2009 8.043 8.186 7.945 8.115 6,208,316 +0.14(+1.79%)
Nov 24, 2009 8.115 8.159 7.865 7.972 7,112,341 -0.18(-2.19%)
Nov 23, 2009 8.115 8.222 8.115 8.151 6,802,468 +0.12(+1.56%)
Nov 20, 2009 7.910 8.115 7.883 8.026 6,223,691 +0.08(+1.01%)
Nov 19, 2009 8.043 8.061 7.856 7.945 4,892,673 -0.14(-1.76%)
Nov 18, 2009 8.186 8.258 8.043 8.088 6,501,763 -0.08(-0.98%)
Nov 17, 2009 8.311 8.329 8.168 8.168 7,814,474 -0.15(-1.82%)
Nov 16, 2009 8.231 8.516 8.222 8.320 10,533,703 +0.15(+1.86%)
Nov 13, 2009 8.226 8.382 8.142 8.168 10,278,385 +0.10(+1.22%)
Nov 12, 2009 8.391 8.391 8.061 8.070 13,388,039 -0.34(-4.03%)
Nov 11, 2009 8.008 8.472 8.008 8.409 17,463,010 +0.43(+5.36%)
Nov 10, 2009 8.035 8.061 7.803 7.981 7,348,381 -0.10(-1.21%)
Nov 09, 2009 7.829 8.097 7.758 8.079 10,974,147 +0.37(+4.74%)
Nov 06, 2009 7.464 7.740 7.397 7.714 15,635,010 +0.31(+4.22%)
Nov 05, 2009 7.366 7.535 7.348 7.401 9,433,017 +0.09(+1.22%)
Nov 04, 2009 7.410 7.544 7.268 7.312 9,325,801 -0.07(-0.97%)
Nov 03, 2009 7.303 7.513 7.223 7.384 8,029,710 -0.01(-0.12%)
Nov 02, 2009 7.526 7.571 7.286 7.393 12,638,122 -0.10(-1.31%)
Oct 30, 2009 7.526 7.642 7.393 7.491 13,775,697 -0.06(-0.83%)
Oct 29, 2009 7.607 7.678 7.535 7.553 9,371,914 -0.02(-0.24%)
Oct 28, 2009 7.767 7.767 7.553 7.571 13,332,636 -0.14(-1.85%)
Oct 27, 2009 7.838 7.928 7.660 7.714 10,140,721 -0.13(-1.70%)
Oct 26, 2009 7.936 8.097 7.803 7.847 11,043,011 -0.04(-0.45%)
Oct 23, 2009 7.928 7.954 7.847 7.883 12,593,976 -0.10(-1.23%)
Oct 22, 2009 7.963 8.106 7.794 7.981 11,137,901 +0.09(+1.13%)
Oct 21, 2009 8.231 8.302 7.883 7.892 13,815,014 -0.37(-4.43%)
Oct 20, 2009 8.168 8.266 8.151 8.258 7,801,605 +0.06(+0.76%)
Oct 19, 2009 8.035 8.231 7.999 8.195 10,895,763 -0.05(-0.65%)
Oct 16, 2009 8.400 8.445 8.177 8.249 12,493,622 -0.20(-2.32%)
Oct 15, 2009 8.891 8.917 8.347 8.445 16,765,088 -0.51(-5.68%)
Oct 14, 2009 8.641 9.007 8.579 8.953 14,011,586 +0.41(+4.80%)
Oct 13, 2009 8.507 8.596 8.338 8.543 5,383,230 +0.04(+0.42%)
Oct 12, 2009 8.538 8.668 8.472 8.507 7,129,352 -0.06(-0.73%)
Oct 09, 2009 8.659 8.677 8.195 8.570 9,098,594 -0.10(-1.13%)
Oct 08, 2009 8.293 8.677 8.240 8.668 12,993,994 +0.46(+5.65%)
Oct 07, 2009 8.258 8.311 8.133 8.204 7,717,127 +0.04(+0.44%)
Oct 06, 2009 8.124 8.284 8.026 8.168 8,765,079 +0.07(+0.88%)
Oct 05, 2009 7.794 8.186 7.598 8.097 12,176,504 -0.11(-1.30%)
Oct 02, 2009 7.856 8.293 7.838 8.204 10,039,958 +0.19(+2.34%)
Oct 01, 2009 8.516 8.516 7.999 8.017 10,508,205 -0.54(-6.35%)
Sep 30, 2009 8.614 8.677 8.418 8.561 7,874,699 -0.05(-0.62%)
Sep 29, 2009 8.739 8.882 8.579 8.614 6,858,481 -0.16(-1.83%)
Sep 28, 2009 8.677 8.793 8.605 8.775 8,007,242 +0.17(+1.97%)
Sep 25, 2009 8.445 8.668 8.436 8.605 8,462,755 +0.14(+1.69%)
Sep 24, 2009 8.659 8.721 8.454 8.463 11,579,217 -0.17(-1.96%)
Sep 23, 2009 8.766 8.810 8.552 8.632 12,819,030 +0.16(+1.89%)
Sep 22, 2009 8.775 8.846 8.454 8.472 8,892,096 -0.24(-2.76%)
Sep 21, 2009 8.570 8.775 8.436 8.712 8,349,303 +0.08(+0.93%)
Sep 18, 2009 8.784 8.793 8.512 8.632 10,169,746 -0.37(-4.16%)
Sep 17, 2009 8.864 9.033 8.489 9.007 13,335,301 +0.14(+1.61%)
Sep 16, 2009 8.784 9.096 8.614 8.864 13,158,481 +0.21(+2.48%)
Sep 15, 2009 8.480 8.793 8.365 8.650 7,192,641 +0.14(+1.68%)
Sep 14, 2009 8.151 8.507 8.070 8.507 6,368,207 +0.18(+2.14%)
Sep 11, 2009 8.311 8.463 8.249 8.329 11,006,714 +0.08(+0.97%)
Sep 10, 2009 7.829 8.249 7.812 8.249 8,848,081 +0.39(+4.99%)
Sep 09, 2009 7.696 7.874 7.589 7.856 7,091,104 +0.14(+1.85%)
Sep 08, 2009 7.749 7.794 7.580 7.714 6,092,046 +0.04(+0.58%)
Sep 04, 2009 7.500 7.678 7.250 7.669 8,198,297 +0.17(+2.26%)
Sep 03, 2009 7.294 7.517 7.179 7.500 11,079,088 +0.25(+3.44%)
Sep 02, 2009 7.080 7.286 7.009 7.250 11,944,346 +0.10(+1.37%)
Sep 01, 2009 7.294 7.428 7.054 7.152 12,009,698 -0.14(-1.92%)
Aug 31, 2009 7.553 7.598 7.286 7.292 9,406,572 -0.30(-3.91%)
Aug 28, 2009 7.562 7.678 7.508 7.589 7,001,079 +0.05(+0.71%)
Aug 27, 2009 7.714 7.722 7.401 7.535 7,631,142 -0.13(-1.74%)
Aug 26, 2009 7.731 7.829 7.624 7.669 8,545,034 -0.07(-0.92%)
Aug 25, 2009 7.589 7.812 7.589 7.740 11,037,652 +0.19(+2.48%)
Aug 24, 2009 7.821 7.919 7.544 7.553 13,875,641 -0.19(-2.42%)
Aug 21, 2009 7.624 7.865 7.624 7.740 17,323,252 +0.17(+2.24%)
Aug 20, 2009 7.535 7.633 7.508 7.571 9,037,017 +0.03(+0.35%)
Aug 19, 2009 7.598 7.678 7.419 7.544 14,764,802 -0.32(-4.08%)
Aug 18, 2009 7.794 7.928 7.749 7.865 15,213,628 +0.07(+0.91%)
Aug 17, 2009 7.981 7.981 7.714 7.794 12,159,058 -0.30(-3.74%)
Aug 14, 2009 8.115 8.124 7.865 8.097 15,951,415 -0.14(-1.73%)
Aug 13, 2009 8.035 8.258 7.910 8.240 8,770,746 +0.21(+2.55%)
Aug 12, 2009 7.954 8.151 7.910 8.035 7,840,312 +0.09(+1.12%)
Aug 11, 2009 7.945 8.061 7.812 7.945 8,488,415 +0.04(+0.45%)
Aug 10, 2009 8.106 8.133 7.874 7.910 8,010,331 -0.21(-2.63%)
Aug 07, 2009 8.231 8.329 8.070 8.124 10,019,384 -0.04(-0.44%)
Aug 06, 2009 8.061 8.195 7.821 8.159 11,460,156 +0.11(+1.33%)
Aug 05, 2009 7.722 8.097 7.642 8.052 11,988,647 +0.34(+4.39%)
Aug 04, 2009 7.437 7.803 7.401 7.714 14,141,516 +0.27(+3.60%)
Aug 03, 2009 7.116 7.473 7.000 7.446 15,597,715 +0.45(+6.37%)
Jul 31, 2009 6.902 7.036 6.840 7.000 8,561,182 +0.11(+1.55%)
Jul 30, 2009 6.920 7.036 6.822 6.893 9,430,573 +0.05(+0.78%)
Jul 29, 2009 6.635 6.875 6.608 6.840 8,415,886 +0.14(+2.13%)
Jul 28, 2009 6.581 6.759 6.545 6.697 7,013,768 +0.09(+1.35%)
Jul 27, 2009 6.572 6.652 6.474 6.608 8,910,108 -0.04(-0.54%)
Jul 24, 2009 6.269 6.733 6.269 6.643 15,118,142 +0.29(+4.49%)
Jul 23, 2009 6.162 6.358 6.037 6.358 9,873,531 +0.19(+3.03%)
Jul 22, 2009 6.153 6.465 6.073 6.171 15,366,349 +0.04(+0.73%)
Jul 21, 2009 6.554 6.554 5.894 6.126 20,640,444 -0.38(-5.89%)
Jul 20, 2009 6.278 6.528 6.242 6.510 9,443,393 +0.25(+3.99%)
Jul 17, 2009 6.269 6.322 6.171 6.260 5,305,040 -0.04(-0.71%)
Jul 16, 2009 6.287 6.322 6.108 6.305 6,211,539 +0.00(+0.00%)
Jul 15, 2009 6.153 6.322 6.046 6.305 6,200,585 +0.22(+3.67%)
Jul 14, 2009 6.064 6.144 5.992 6.082 8,403,298 +0.02(+0.29%)
Jul 13, 2009 5.984 6.073 5.966 6.064 9,125,436 +0.19(+3.19%)
Jul 10, 2009 5.752 5.930 5.734 5.877 7,404,059 +0.08(+1.38%)
Jul 09, 2009 5.921 5.966 5.761 5.796 9,470,044 -0.10(-1.66%)
Jul 08, 2009 5.805 5.975 5.752 5.894 14,664,423 +0.12(+2.01%)
Jul 07, 2009 5.877 5.885 5.734 5.778 8,963,586 -0.11(-1.82%)
Jul 06, 2009 5.770 5.921 5.734 5.885 10,441,507 +0.09(+1.54%)
Jul 02, 2009 5.841 5.877 5.707 5.796 12,450,198 -0.27(-4.41%)
Jul 01, 2009 6.019 6.189 6.010 6.064 8,157,375 +0.06(+1.04%)
Jun 30, 2009 5.948 6.010 5.770 6.001 9,567,957 +0.05(+0.90%)
Jun 29, 2009 5.885 6.001 5.796 5.948 4,670,015 +0.10(+1.68%)
Jun 26, 2009 5.885 5.966 5.725 5.850 10,736,188 -0.05(-0.91%)
Jun 25, 2009 5.787 5.903 5.770 5.903 7,469,965 +0.28(+4.91%)
Jun 24, 2009 5.627 5.707 5.547 5.627 9,316,693 +0.05(+0.96%)
Jun 23, 2009 5.663 5.698 5.475 5.573 10,887,876 -0.10(-1.73%)
Jun 22, 2009 5.841 5.868 5.663 5.671 6,460,574 -0.25(-4.22%)
Jun 19, 2009 5.966 5.984 5.841 5.921 7,787,212 +0.00(+0.00%)
Jun 18, 2009 5.957 5.975 5.778 5.921 10,026,505 +0.02(+0.30%)
Jun 17, 2009 5.761 5.992 5.698 5.903 12,879,703 +0.17(+2.95%)
Jun 16, 2009 5.796 5.903 5.707 5.734 6,657,547 -0.04(-0.77%)
Jun 15, 2009 5.850 5.850 5.707 5.778 8,895,857 -0.12(-1.97%)
Jun 12, 2009 5.912 6.001 5.823 5.894 10,045,395 -0.03(-0.45%)
Jun 11, 2009 5.930 6.073 5.841 5.921 9,959,826 -0.01(-0.15%)
Jun 10, 2009 6.073 6.108 5.859 5.930 8,833,152 -0.14(-2.35%)
Jun 09, 2009 6.091 6.162 5.975 6.073 7,653,980 -0.01(-0.15%)
Jun 08, 2009 6.108 6.135 6.046 6.082 5,745,457 -0.06(-1.02%)
Jun 05, 2009 6.233 6.251 6.055 6.144 11,580,329 +0.03(+0.44%)
Jun 04, 2009 6.242 6.251 6.073 6.117 9,976,109 -0.10(-1.58%)
Jun 03, 2009 6.233 6.296 6.117 6.215 9,171,601 -0.06(-0.99%)
Jun 02, 2009 6.153 6.438 6.135 6.278 14,124,648 +0.14(+2.33%)
Jun 01, 2009 6.091 6.224 5.984 6.135 14,962,260 +0.12(+2.08%)
May 29, 2009 5.975 6.010 5.868 6.010 8,128,240 +0.06(+1.05%)
May 28, 2009 6.019 6.019 5.868 5.948 9,157,620 +0.06(+1.06%)
May 27, 2009 6.162 6.189 5.885 5.885 8,804,373 -0.28(-4.49%)
May 26, 2009 6.019 6.162 5.903 6.162 7,213,242 +0.19(+3.13%)
May 22, 2009 6.046 6.082 5.903 5.975 5,878,982 -0.05(-0.89%)
May 21, 2009 6.207 6.207 5.975 6.028 10,055,930 -0.15(-2.45%)
May 20, 2009 6.367 6.465 6.162 6.180 8,233,264 -0.13(-2.12%)
May 19, 2009 6.403 6.465 6.251 6.314 8,608,762 -0.04(-0.56%)
May 18, 2009 6.189 6.358 6.153 6.349 6,087,316 +0.21(+3.34%)
May 15, 2009 6.233 6.296 6.082 6.144 8,369,734 -0.05(-0.86%)
May 14, 2009 6.162 6.385 6.064 6.198 9,346,905 +0.04(+0.72%)
May 13, 2009 6.296 6.305 6.073 6.153 7,229,272 -0.21(-3.23%)
May 12, 2009 6.403 6.474 6.242 6.358 7,802,245 -0.03(-0.42%)
May 11, 2009 6.465 6.510 6.331 6.385 7,928,005 -0.18(-2.72%)
May 08, 2009 6.590 6.590 6.349 6.563 12,465,514 +0.15(+2.36%)
May 07, 2009 6.742 6.795 6.358 6.412 8,713,015 -0.29(-4.39%)
May 06, 2009 6.733 6.866 6.510 6.706 7,726,211 +0.06(+0.94%)
May 05, 2009 6.545 6.750 6.510 6.643 11,450,168 +0.06(+0.95%)
May 04, 2009 6.554 6.581 6.501 6.581 9,588,401 +0.29(+4.53%)
May 01, 2009 6.314 6.376 6.162 6.296 9,882,047 +0.07(+1.15%)
Apr 30, 2009 6.510 6.545 6.207 6.224 12,650,683 -0.20(-3.06%)
Apr 29, 2009 6.412 6.554 6.314 6.421 10,279,771 +0.04(+0.70%)
Apr 28, 2009 6.135 6.608 5.930 6.376 18,025,298 +0.24(+3.92%)
Apr 27, 2009 6.215 6.296 5.841 6.135 22,287,832 -0.63(-9.35%)
Apr 24, 2009 6.679 6.902 6.643 6.768 8,691,395 +0.14(+2.15%)
Apr 23, 2009 6.661 6.697 6.394 6.626 8,003,082 -0.04(-0.54%)
Apr 22, 2009 6.679 6.911 6.554 6.661 12,786,936 -0.05(-0.80%)
Apr 21, 2009 6.215 6.768 6.171 6.715 11,807,305 +0.46(+7.42%)
Apr 20, 2009 6.349 6.376 6.117 6.251 9,305,858 -0.17(-2.64%)
Apr 17, 2009 6.340 6.626 6.162 6.421 13,801,669 +0.09(+1.41%)
Apr 16, 2009 6.643 6.643 5.868 6.331 26,954,278 -0.48(-7.07%)
Apr 15, 2009 6.501 6.849 6.340 6.813 12,533,334 +0.33(+5.09%)
Apr 14, 2009 6.554 6.733 6.421 6.483 11,655,488 -0.07(-1.09%)
Apr 13, 2009 6.581 6.599 6.403 6.554 8,124,316 -0.03(-0.41%)
Apr 09, 2009 6.403 6.581 6.322 6.581 10,164,712 +0.33(+5.28%)
Apr 08, 2009 6.091 6.322 6.028 6.251 10,046,911 +0.23(+3.85%)
Apr 07, 2009 6.492 6.492 5.984 6.019 11,903,192 -0.53(-8.04%)
Apr 06, 2009 6.082 6.670 6.001 6.545 13,648,850 +0.43(+7.00%)
Apr 03, 2009 6.287 6.385 5.975 6.117 10,793,222 -0.17(-2.70%)
Apr 02, 2009 5.850 6.367 5.752 6.287 12,820,180 +0.55(+9.64%)
Apr 01, 2009 5.591 5.752 5.368 5.734 9,908,670 +0.09(+1.58%)
Mar 31, 2009 5.556 5.823 5.502 5.645 12,479,383 +0.14(+2.59%)
Mar 30, 2009 5.413 5.529 5.359 5.502 11,049,774 -0.25(-4.34%)
Mar 26, 2009 5.627 5.868 5.502 5.752 9,090,306 +0.28(+5.05%)
Mar 25, 2009 5.324 5.770 5.279 5.475 11,511,732 +0.20(+3.72%)
Mar 24, 2009 5.333 5.395 5.154 5.279 8,937,099 -0.11(-1.99%)
Mar 23, 2009 5.217 5.386 5.163 5.386 7,639,103 +0.39(+7.86%)
Mar 20, 2009 5.163 5.243 4.967 4.994 8,614,494 -0.21(-3.95%)
Mar 19, 2009 5.413 5.413 5.128 5.199 10,846,426 -0.04(-0.85%)
Mar 18, 2009 5.190 5.440 5.038 5.243 13,296,567 +0.05(+1.03%)
Mar 17, 2009 4.931 5.190 4.771 5.190 8,279,648 +0.27(+5.43%)
Mar 16, 2009 5.359 5.368 4.887 4.922 10,415,875 -0.18(-3.50%)
Mar 13, 2009 5.047 5.217 4.994 5.101 0 +0.12(+2.33%)
Mar 12, 2009 4.860 5.012 4.682 4.985 11,233,326 +0.12(+2.57%)
Mar 11, 2009 4.940 5.038 4.726 4.860 10,840,837 -0.01(-0.18%)
Mar 10, 2009 4.717 4.896 4.610 4.869 19,967,894 +0.26(+5.61%)
Mar 09, 2009 4.575 4.806 4.508 4.610 12,454,941 +0.04(+0.78%)
Mar 06, 2009 4.459 4.682 4.459 4.575 0 +0.11(+2.40%)
Mar 05, 2009 4.575 4.584 4.414 4.468 18,533,570 -0.19(-4.02%)
Mar 04, 2009 4.735 4.771 4.566 4.655 19,022,662 -0.25(-5.09%)
Mar 02, 2009 5.128 5.154 4.824 4.905 13,857,962 -0.35(-6.62%)
Feb 27, 2009 5.377 5.440 5.110 5.252 0 -0.21(-3.76%)
Feb 26, 2009 5.529 5.573 5.350 5.457 13,020,218 +0.04(+0.82%)
Feb 25, 2009 5.841 5.841 5.199 5.413 21,811,738 -0.45(-7.61%)
Feb 24, 2009 5.805 5.894 5.663 5.859 10,155,048 +0.11(+1.86%)
Feb 23, 2009 5.877 6.001 5.725 5.752 10,564,286 -0.06(-1.07%)
Feb 20, 2009 5.770 5.930 5.440 5.814 14,073,800 -0.14(-2.40%)
Feb 19, 2009 6.028 6.331 5.930 5.957 14,107,866 -0.01(-0.15%)
Feb 18, 2009 6.260 6.287 5.885 5.966 15,669,820 -0.23(-3.74%)
Feb 17, 2009 6.287 6.340 6.180 6.198 14,244,404 -0.30(-4.66%)
Feb 13, 2009 6.536 6.670 6.412 6.501 10,730,881 -0.04(-0.55%)
Feb 12, 2009 6.429 6.545 6.251 6.536 13,162,571 +0.12(+1.81%)
Feb 11, 2009 6.438 6.554 6.278 6.421 15,952,811 +0.00(+0.00%)
Feb 10, 2009 6.358 6.536 6.322 6.421 20,704,728 +0.02(+0.28%)
Feb 09, 2009 6.581 6.581 6.251 6.403 13,768,123 -0.13(-2.05%)
Feb 06, 2009 6.207 6.599 6.189 6.536 14,240,916 +0.39(+6.39%)
Feb 05, 2009 5.894 6.251 5.787 6.144 19,924,894 +0.23(+3.92%)
Feb 04, 2009 6.108 6.189 5.850 5.912 13,297,755 -0.17(-2.79%)
Feb 03, 2009 6.162 6.162 5.859 6.082 15,603,980 +0.06(+1.04%)
Feb 02, 2009 6.314 6.314 5.894 6.019 15,769,240 -0.25(-3.98%)
Jan 30, 2009 6.438 6.643 6.215 6.269 0 -0.20(-3.03%)
Jan 29, 2009 6.831 6.951 6.421 6.465 14,130,750 -0.37(-5.35%)
Jan 28, 2009 6.866 6.875 6.635 6.831 16,492,512 +0.29(+4.50%)
Jan 27, 2009 7.080 7.134 6.376 6.536 21,676,460 -0.49(-6.98%)
Jan 26, 2009 7.268 7.268 6.938 7.027 14,903,334 -0.11(-1.50%)
Jan 23, 2009 8.231 8.231 6.938 7.134 33,358,328 -1.61(-18.45%)
Jan 22, 2009 7.901 8.873 7.651 8.748 28,954,620 +1.28(+17.06%)
Jan 21, 2009 7.366 7.508 6.973 7.473 18,284,552 +0.21(+2.95%)
Jan 20, 2009 7.705 7.847 7.232 7.259 12,404,261 -0.42(-5.46%)
Jan 16, 2009 7.464 7.794 7.375 7.678 0 +0.29(+3.99%)
Jan 15, 2009 7.125 7.571 6.929 7.384 15,504,740 +0.26(+3.63%)
Jan 14, 2009 7.375 7.446 7.018 7.125 13,485,435 -0.31(-4.20%)
Jan 13, 2009 7.669 7.821 7.419 7.437 13,145,805 -0.25(-3.25%)
Jan 12, 2009 7.624 7.749 7.562 7.687 11,712,624 +0.05(+0.70%)
Jan 09, 2009 7.972 7.972 7.589 7.633 8,491,845 -0.38(-4.78%)
Jan 08, 2009 7.954 8.051 7.758 8.017 9,008,493 +0.04(+0.56%)
Jan 07, 2009 8.061 8.213 7.847 7.972 10,351,116 -0.18(-2.19%)
Jan 06, 2009 7.803 8.204 7.749 8.151 12,069,715 +0.41(+5.30%)
Jan 05, 2009 7.945 7.945 7.580 7.740 9,149,341 -0.26(-3.23%)
Jan 02, 2009 7.678 8.052 7.580 7.999 0 +0.31(+4.06%)
Jan 01, 2009 7.517 7.731 7.401 7.687 0 +0.00(+0.00%)
Dec 31, 2008 7.517 7.731 7.401 7.687 7,614,449 +0.21(+2.86%)
Dec 30, 2008 7.205 7.473 7.134 7.473 7,356,417 +0.29(+4.10%)
Dec 29, 2008 7.143 7.196 6.920 7.179 8,417,489 -0.03(-0.37%)
Dec 26, 2008 7.232 7.312 7.036 7.205 4,250,926 -0.02(-0.25%)
Dec 24, 2008 6.964 7.286 6.964 7.223 5,565,121 +0.28(+3.98%)
Dec 23, 2008 7.152 7.170 6.831 6.947 9,041,337 -0.07(-1.02%)
Dec 22, 2008 7.339 7.446 6.554 7.018 10,757,782 -0.29(-3.91%)
Dec 19, 2008 7.607 7.607 7.116 7.303 13,104,954 +0.02(+0.24%)
Dec 18, 2008 7.384 7.491 7.196 7.286 12,690,705 -0.09(-1.21%)
Dec 17, 2008 7.107 7.482 7.045 7.375 11,812,480 +0.24(+3.38%)
Dec 16, 2008 6.849 7.170 6.831 7.134 15,978,586 +0.36(+5.26%)
Dec 15, 2008 6.742 6.813 6.483 6.777 14,323,762 +0.27(+4.11%)
Dec 12, 2008 6.429 6.590 6.287 6.510 14,778,311 +0.02(+0.27%)
Dec 11, 2008 7.089 7.089 6.358 6.492 18,007,088 -0.54(-7.61%)
Dec 10, 2008 7.455 7.526 6.920 7.027 16,422,834 -0.35(-4.72%)
Dec 09, 2008 7.892 7.945 7.348 7.375 14,681,366 -0.57(-7.18%)
Dec 08, 2008 8.115 8.115 7.722 7.945 10,037,467 +0.07(+0.91%)
Dec 05, 2008 7.571 7.883 7.134 7.874 10,056,316 +0.36(+4.75%)
Dec 04, 2008 7.321 7.809 7.259 7.517 10,663,254 +0.12(+1.57%)
Dec 03, 2008 7.214 7.491 7.018 7.401 11,740,287 -0.03(-0.36%)
Dec 02, 2008 7.187 7.446 6.964 7.428 11,792,081 +0.36(+5.04%)
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.