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

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
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 (%)
Jun 29, 2012 8.370 8.442 8.227 8.263 14,732,216 +0.01(+0.11%)
Jun 28, 2012 8.191 8.254 8.003 8.254 8,174,666 +0.06(+0.77%)
Jun 27, 2012 8.012 8.245 7.945 8.191 11,734,924 +0.24(+3.04%)
Jun 26, 2012 7.886 8.012 7.806 7.949 13,812,096 +0.10(+1.26%)
Jun 25, 2012 8.155 8.200 7.851 7.851 12,408,459 -0.40(-4.89%)
Jun 22, 2012 8.326 8.397 8.227 8.254 12,346,081 +0.00(+0.00%)
Jun 21, 2012 8.361 8.388 8.209 8.254 13,635,041 -0.09(-1.07%)
Jun 20, 2012 8.290 8.370 8.173 8.344 11,941,300 +0.07(+0.87%)
Jun 19, 2012 8.120 8.281 8.066 8.272 7,341,979 +0.18(+2.21%)
Jun 18, 2012 7.994 8.120 7.886 8.093 9,642,915 +0.09(+1.12%)
Jun 15, 2012 8.290 8.299 7.940 8.003 17,969,322 -0.24(-2.93%)
Jun 14, 2012 8.245 8.424 8.191 8.245 13,383,870 +0.01(+0.11%)
Jun 13, 2012 8.048 8.290 8.030 8.236 10,343,132 +0.18(+2.22%)
Jun 12, 2012 8.146 8.200 8.039 8.057 10,886,794 +0.01(+0.11%)
Jun 11, 2012 8.164 8.191 8.021 8.048 8,700,376 -0.07(-0.88%)
Jun 08, 2012 7.922 8.146 7.922 8.120 11,180,357 +0.18(+2.26%)
Jun 07, 2012 7.985 8.200 7.931 7.940 10,647,807 +0.05(+0.68%)
Jun 06, 2012 7.842 8.012 7.833 7.886 11,160,294 +0.13(+1.62%)
Jun 05, 2012 7.707 7.806 7.689 7.761 9,805,058 +0.05(+0.70%)
Jun 04, 2012 7.931 8.021 7.707 7.707 14,988,184 -0.30(-3.80%)
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.