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

Southwest Airlines (NY: LUV )

28.77 +0.39 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2010 9.869 9.972 9.704 9.865 18,242 +0.03(+0.27%)
Aug 30, 2010 9.927 10.03 9.713 9.838 6,580,843 -0.10(-0.99%)
Aug 27, 2010 9.936 9.954 9.615 9.936 6,044,495 +0.18(+1.83%)
Aug 26, 2010 9.883 9.918 9.606 9.758 7,505,592 -0.01(-0.09%)
Aug 25, 2010 9.731 9.829 9.624 9.767 8,599,075 -0.06(-0.64%)
Aug 24, 2010 9.731 9.936 9.624 9.829 1,336 -0.03(-0.32%)
Aug 23, 2010 10.08 10.23 9.852 9.861 5,466,772 -0.20(-1.95%)
Aug 20, 2010 9.906 10.07 9.834 10.06 5,357,268 +0.06(+0.62%)
Aug 19, 2010 10.23 10.31 9.870 9.995 1,112 -0.30(-2.95%)
Aug 18, 2010 10.25 10.38 10.17 10.30 4,461,157 +0.04(+0.35%)
Aug 17, 2010 10.23 10.32 10.16 10.26 2,855,574 +0.14(+1.41%)
Aug 16, 2010 10.10 10.23 10.02 10.12 3,731,882 -0.05(-0.53%)
Aug 13, 2010 10.17 10.25 10.08 10.17 3,335,792 -0.03(-0.26%)
Aug 12, 2010 10.00 10.35 9.923 10.20 5,703,692 +0.00(+0.00%)
Aug 11, 2010 10.44 10.44 10.19 10.20 1,001 -0.54(-4.99%)
Aug 10, 2010 10.74 10.74 10.42 10.74 560 -0.10(-0.91%)
Aug 09, 2010 10.69 10.84 10.66 10.83 4,973,891 +0.17(+1.59%)
Aug 06, 2010 10.66 10.81 10.53 10.66 4,641,282 -0.10(-0.91%)
Aug 05, 2010 10.75 10.93 10.71 10.76 3,418,192 -0.08(-0.74%)
Aug 04, 2010 10.82 10.96 10.75 10.84 875 +0.07(+0.66%)
Aug 03, 2010 10.93 10.96 10.68 10.77 5,632,216 -0.21(-1.95%)
Aug 02, 2010 10.83 10.99 10.76 10.99 5,509,941 +0.23(+2.16%)
Jul 30, 2010 10.75 10.82 10.46 10.75 5,416,390 +0.04(+0.33%)
Jul 29, 2010 11.02 11.06 10.54 10.72 6,569,794 +0.00(+0.00%)
Jul 28, 2010 10.72 10.83 10.63 10.72 665 +0.01(+0.08%)
Jul 27, 2010 10.71 10.89 10.66 10.71 889 -0.06(-0.58%)
Jul 26, 2010 10.64 10.81 10.52 10.77 10,087,518 +0.22(+2.12%)
Jul 23, 2010 10.42 10.61 10.34 10.55 8,731,406 +0.12(+1.11%)
Jul 22, 2010 10.32 10.55 10.27 10.43 7,005,326 +0.29(+2.81%)
Jul 21, 2010 10.32 10.40 10.08 10.15 7,261,543 -0.09(-0.87%)
Jul 20, 2010 10.24 10.24 10.01 10.24 11,118,999 -0.03(-0.26%)
Jul 19, 2010 10.53 10.53 9.995 10.26 13,369,272 -0.23(-2.21%)
Jul 16, 2010 10.49 10.72 10.47 10.49 7,762,605 -0.24(-2.24%)
Jul 15, 2010 10.73 10.74 10.51 10.74 8,629,266 -0.03(-0.25%)
Jul 14, 2010 10.71 10.91 10.52 10.76 8,390,010 -0.04(-0.33%)
Jul 13, 2010 10.71 10.85 10.65 10.80 8,883,964 +0.21(+2.02%)
Jul 12, 2010 10.26 10.64 10.26 10.58 10,168,431 +0.24(+2.33%)
Jul 09, 2010 10.34 10.44 10.19 10.34 6,878,882 +0.14(+1.40%)
Jul 08, 2010 10.10 10.28 10.10 10.20 10,036,348 +0.12(+1.24%)
Jul 07, 2010 9.441 10.08 9.299 10.08 11,070,341 +0.59(+6.21%)
Jul 06, 2010 9.825 9.825 9.415 9.486 560 -0.11(-1.12%)
Jul 02, 2010 9.593 9.861 9.450 9.593 6,409,306 -0.21(-2.18%)
Jul 01, 2010 9.861 10.11 9.557 9.807 9,993,024 -0.11(-1.08%)
Jun 30, 2010 9.914 10.11 9.870 9.914 3,454 +0.00(+0.00%)
Jun 29, 2010 10.24 10.24 9.870 9.914 8,176,707 -0.47(-4.55%)
Jun 25, 2010 10.39 10.48 10.24 10.39 8,720,973 -0.04(-0.34%)
Jun 24, 2010 10.52 10.66 10.40 10.42 7,033,753 -0.14(-1.35%)
Jun 23, 2010 10.59 10.69 10.40 10.57 6,006,413 -0.03(-0.25%)
Jun 22, 2010 10.88 10.99 10.57 10.59 6,762,870 -0.29(-2.71%)
Jun 21, 2010 11.04 11.11 10.81 10.89 7,671,026 -0.05(-0.49%)
Jun 18, 2010 10.94 11.07 10.82 10.94 8,054,777 -0.10(-0.89%)
Jun 17, 2010 10.80 11.05 10.68 11.04 10,102,871 +0.25(+2.32%)
Jun 16, 2010 10.95 11.01 10.74 10.79 6,480,344 -0.23(-2.11%)
Jun 15, 2010 10.81 11.03 10.78 11.02 10,403,137 +0.28(+2.57%)
Jun 14, 2010 10.93 11.06 10.72 10.74 8,857,104 -0.03(-0.25%)
Jun 11, 2010 10.63 10.82 10.57 10.77 8,221,758 +0.02(+0.17%)
Jun 10, 2010 10.77 10.88 10.68 10.75 896 +0.19(+1.77%)
Jun 09, 2010 10.65 10.90 10.51 10.57 10,460,360 -0.04(-0.42%)
Jun 08, 2010 10.48 10.64 10.34 10.61 8,981,438 +0.21(+1.97%)
Jun 07, 2010 10.74 10.74 10.36 10.41 11,651,851 -0.32(-2.96%)
Jun 04, 2010 10.72 11.04 10.69 10.72 10,009,627 -0.53(-4.68%)
Jun 03, 2010 11.33 11.39 11.07 11.25 9,996,784 -0.01(-0.08%)
Jun 02, 2010 11.06 11.26 11.01 11.26 7,851,281 +0.37(+3.44%)
Jun 01, 2010 10.97 11.12 10.87 10.88 112 -0.21(-1.93%)
May 28, 2010 11.10 11.28 10.98 11.10 9,860,420 -0.18(-1.58%)
May 27, 2010 11.20 11.28 11.05 11.28 7,088,397 +0.30(+2.76%)
May 26, 2010 10.87 11.20 10.80 10.97 112 +0.12(+1.15%)
May 25, 2010 10.29 10.85 10.21 10.85 3,475 +0.28(+2.62%)
May 24, 2010 10.59 10.74 10.54 10.57 7,625,111 -0.05(-0.50%)
May 21, 2010 10.26 10.67 10.13 10.62 11,627,958 +0.21(+2.06%)
May 20, 2010 10.46 10.65 10.41 10.41 784 -0.54(-4.97%)
May 19, 2010 11.22 11.26 10.83 10.95 15,024,536 -0.32(-2.85%)
May 18, 2010 11.57 11.62 11.25 11.28 1,008 -0.22(-1.94%)
May 17, 2010 11.43 11.58 11.23 11.50 9,028,878 +0.10(+0.86%)
May 14, 2010 11.40 11.54 11.27 11.40 9,702,567 -0.10(-0.85%)
May 13, 2010 11.71 11.91 11.47 11.50 9,112,788 -0.22(-1.90%)
May 12, 2010 11.49 11.76 11.47 11.72 10,091,605 +0.25(+2.18%)
May 11, 2010 11.32 11.53 11.28 11.47 11,120,781 -0.09(-0.77%)
May 10, 2010 11.45 11.57 11.42 11.56 9,175,870 +0.51(+4.60%)
May 07, 2010 11.21 11.58 10.97 11.05 18,274,002 -0.17(-1.51%)
May 06, 2010 11.80 11.80 10.62 11.22 17,512,336 -0.43(-3.68%)
May 05, 2010 11.80 11.95 11.54 11.65 16,892,174 +0.04(+0.38%)
May 04, 2010 11.84 11.87 11.48 11.61 11,314,139 -0.35(-2.91%)
May 03, 2010 11.88 12.00 11.78 11.95 14,140,295 +0.20(+1.67%)
Apr 30, 2010 12.00 12.03 11.75 11.76 10,525,470 -0.21(-1.79%)
Apr 29, 2010 11.91 12.12 11.88 11.97 11,990,410 +0.17(+1.44%)
Apr 28, 2010 11.85 11.94 11.70 11.80 12,282,173 +0.04(+0.38%)
Apr 27, 2010 12.13 12.14 11.72 11.76 15,336,259 -0.35(-2.87%)
Apr 26, 2010 12.39 12.46 12.07 12.11 16,786,460 -0.35(-2.79%)
Apr 23, 2010 12.02 12.46 12.00 12.45 11,017,422 +0.46(+3.87%)
Apr 22, 2010 12.10 12.20 11.79 11.99 13,340,772 -0.12(-1.03%)
Apr 21, 2010 12.33 12.33 11.95 12.11 37,381 -0.14(-1.17%)
Apr 20, 2010 12.33 12.44 12.04 12.26 896 -0.01(-0.07%)
Apr 19, 2010 12.11 12.44 12.04 12.27 17,850,648 +0.33(+2.77%)
Apr 16, 2010 12.04 12.07 11.78 11.94 10,097,078 -0.14(-1.18%)
Apr 15, 2010 11.98 12.10 11.92 12.08 10,730,988 +0.04(+0.30%)
Apr 14, 2010 11.88 12.11 11.86 12.04 8,626,999 +0.14(+1.20%)
Apr 13, 2010 11.94 11.98 11.72 11.90 7,734,993 -0.01(-0.08%)
Apr 12, 2010 11.90 12.02 11.83 11.91 9,627,098 +0.04(+0.38%)
Apr 09, 2010 11.99 11.99 11.78 11.86 11,824,384 -0.09(-0.75%)
Apr 08, 2010 11.98 12.09 11.93 11.95 11,641,007 +0.09(+0.75%)
Apr 07, 2010 11.96 12.02 11.76 11.86 16,712,460 -0.13(-1.12%)
Apr 06, 2010 11.69 12.00 11.69 12.00 11,022,894 +0.26(+2.20%)
Apr 05, 2010 11.85 11.93 11.67 11.74 8,947,734 -0.04(-0.38%)
Apr 01, 2010 11.93 11.78 11.78 11.78 8,773,326 -0.01(-0.08%)
Mar 31, 2010 11.65 11.97 11.65 11.79 9,095,586 +0.12(+0.99%)
Mar 30, 2010 11.79 11.83 11.53 11.68 6,501,565 -0.08(-0.68%)
Mar 29, 2010 11.69 11.83 11.68 11.76 8,036,953 +0.12(+1.00%)
Mar 26, 2010 11.67 11.79 11.45 11.64 10,240,550 -0.02(-0.15%)
Mar 25, 2010 11.64 11.86 11.62 11.66 7,584,788 +0.06(+0.54%)
Mar 24, 2010 11.62 11.69 11.45 11.60 6,497,145 -0.03(-0.23%)
Mar 23, 2010 11.56 11.67 11.42 11.62 6,773,666 +0.09(+0.77%)
Mar 22, 2010 11.37 11.65 11.34 11.53 7,914,628 +0.11(+0.94%)
Mar 19, 2010 11.68 11.78 11.36 11.43 11,667,754 -0.22(-1.91%)
Mar 18, 2010 11.61 11.85 11.61 11.65 7,907,249 +0.03(+0.23%)
Mar 17, 2010 11.76 11.82 11.56 11.62 8,110,668 -0.13(-1.14%)
Mar 16, 2010 11.61 11.90 11.61 11.76 10,346,748 +0.16(+1.38%)
Mar 15, 2010 11.47 11.61 11.46 11.60 11,223,946 +0.00(+0.00%)
Mar 12, 2010 11.49 11.65 11.38 11.60 10,672,510 +0.14(+1.25%)
Mar 11, 2010 11.37 11.54 11.29 11.45 9,763,099 +0.02(+0.16%)
Mar 10, 2010 11.33 11.67 11.29 11.44 12,375,460 +0.12(+1.10%)
Mar 09, 2010 11.24 11.46 11.20 11.31 13,711,851 +0.12(+1.04%)
Mar 08, 2010 11.31 11.45 11.15 11.20 10,927,873 -0.12(-1.03%)
Mar 05, 2010 11.25 11.37 11.20 11.31 11,242,388 +0.07(+0.64%)
Mar 04, 2010 11.20 11.32 11.19 11.24 11,054,481 +0.04(+0.40%)
Mar 03, 2010 11.29 11.36 11.20 11.20 10,875,829 -0.07(-0.63%)
Mar 02, 2010 11.43 11.46 11.26 11.27 9,766,903 -0.07(-0.59%)
Mar 01, 2010 11.23 11.49 11.23 11.33 12,261,667 +0.12(+1.03%)
Feb 26, 2010 11.06 11.33 11.06 11.22 8,955,262 +0.13(+1.21%)
Feb 25, 2010 11.03 11.15 10.88 11.08 7,263,070 -0.01(-0.08%)
Feb 24, 2010 11.08 11.25 11.00 11.09 12,593,283 +0.04(+0.32%)
Feb 23, 2010 11.16 11.24 11.00 11.06 13,449,797 -0.09(-0.80%)
Feb 22, 2010 11.10 11.35 11.10 11.15 11,389,086 +0.06(+0.56%)
Feb 19, 2010 11.04 11.32 11.00 11.08 12,593,558 -0.01(-0.08%)
Feb 18, 2010 10.97 11.14 10.96 11.09 11,152,633 +0.13(+1.22%)
Feb 17, 2010 11.10 11.10 10.76 10.96 9,056,425 -0.14(-1.29%)
Feb 16, 2010 10.79 11.10 10.72 11.10 11,974,163 +0.37(+3.41%)
Feb 12, 2010 10.60 10.74 10.74 10.74 15,521,334 +0.14(+1.35%)
Feb 11, 2010 10.26 10.70 10.26 10.59 16,740,579 +0.30(+2.95%)
Feb 10, 2010 10.35 10.50 10.13 10.29 12,952,647 -0.10(-0.94%)
Feb 09, 2010 10.12 10.57 10.12 10.39 15,247,775 +0.46(+4.67%)
Feb 08, 2010 10.09 10.16 9.898 9.925 8,958,695 -0.14(-1.42%)
Feb 05, 2010 9.845 10.11 9.827 10.07 13,606,584 +0.23(+2.36%)
Feb 04, 2010 10.15 10.28 9.836 9.836 14,144,523 -0.39(-3.84%)
Feb 03, 2010 10.26 10.37 10.16 10.23 9,374,487 -0.07(-0.69%)
Feb 02, 2010 10.36 10.47 10.22 10.30 12,695,901 +0.01(+0.09%)
Feb 01, 2010 10.14 10.38 10.08 10.29 8,614,372 +0.19(+1.85%)
Jan 29, 2010 10.25 10.48 10.08 10.10 12,300,095 -0.11(-1.05%)
Jan 28, 2010 10.22 10.47 10.13 10.21 13,754,791 +0.05(+0.53%)
Jan 27, 2010 10.34 10.34 9.791 10.16 16,163,920 -0.20(-1.90%)
Jan 26, 2010 9.970 10.66 9.898 10.35 13,785,512 +0.26(+2.56%)
Jan 25, 2010 10.37 10.65 9.943 10.09 17,077,674 -0.32(-3.08%)
Jan 22, 2010 10.50 10.67 10.28 10.42 16,044,788 +0.00(+0.00%)
Jan 21, 2010 10.26 10.49 9.916 10.42 26,609,934 +0.31(+3.09%)
Jan 20, 2010 10.02 10.15 9.729 10.10 14,423,557 +0.03(+0.26%)
Jan 19, 2010 10.04 10.25 9.996 10.08 7,516,929 +0.02(+0.18%)
Jan 15, 2010 10.25 10.06 10.06 10.06 7,061,136 -0.16(-1.57%)
Jan 14, 2010 10.26 10.34 10.13 10.22 5,347,556 -0.06(-0.61%)
Jan 13, 2010 10.09 10.38 10.04 10.28 6,502,777 +0.18(+1.77%)
Jan 12, 2010 10.14 10.33 10.04 10.10 6,910,935 -0.12(-1.13%)
Jan 11, 2010 10.12 10.32 10.01 10.22 6,714,014 +0.12(+1.15%)
Jan 08, 2010 10.29 10.38 10.01 10.10 8,853,464 -0.23(-2.24%)
Jan 07, 2010 10.16 10.47 10.05 10.34 11,275,771 +0.15(+1.49%)
Jan 06, 2010 10.49 10.51 10.15 10.18 11,801,438 -0.31(-2.97%)
Jan 05, 2010 10.03 10.51 9.987 10.50 14,976,398 +0.53(+5.28%)
Jan 04, 2010 10.17 10.22 9.889 9.970 10,793,455 -0.22(-2.19%)
Dec 31, 2009 10.15 10.19 10.19 10.19 6,510,191 +0.04(+0.44%)
Dec 30, 2009 10.16 10.17 10.04 10.15 4,721,561 -0.04(-0.44%)
Dec 29, 2009 10.26 10.26 10.10 10.19 4,900,074 -0.02(-0.17%)
Dec 28, 2009 10.10 10.34 10.06 10.21 5,370,469 -0.09(-0.87%)
Dec 24, 2009 10.36 10.44 10.18 10.30 2,606,744 -0.05(-0.52%)
Dec 23, 2009 10.25 10.40 10.09 10.35 6,919,769 +0.14(+1.40%)
Dec 22, 2009 10.10 10.50 10.10 10.21 10,226,905 +0.12(+1.24%)
Dec 21, 2009 10.01 10.16 9.979 10.09 9,673,883 +0.06(+0.62%)
Dec 18, 2009 10.07 10.10 9.800 10.02 12,512,226 -0.04(-0.44%)
Dec 17, 2009 9.880 10.16 9.854 10.07 17,357,850 +0.31(+3.20%)
Dec 16, 2009 9.595 10.01 9.595 9.756 11,149,948 +0.17(+1.77%)
Dec 15, 2009 9.640 9.773 9.524 9.586 9,557,323 -0.14(-1.47%)
Dec 14, 2009 9.604 9.747 9.551 9.729 12,495,746 +0.01(+0.09%)
Dec 11, 2009 9.149 9.782 9.140 9.720 16,212,829 +0.61(+6.65%)
Dec 10, 2009 9.140 9.274 9.096 9.114 9,787,626 -0.01(-0.10%)
Dec 09, 2009 8.989 9.131 8.864 9.123 10,594,886 +0.12(+1.29%)
Dec 08, 2009 9.042 9.194 8.882 9.007 11,036,864 +0.00(+0.00%)
Dec 07, 2009 8.917 9.033 8.846 9.007 11,964,322 -0.12(-1.27%)
Dec 04, 2009 8.570 9.158 8.570 9.123 37,026,340 +0.64(+7.57%)
Dec 03, 2009 8.463 8.530 8.293 8.480 9,644,150 +0.09(+1.06%)
Dec 02, 2009 8.356 8.472 8.249 8.391 12,294,622 +0.05(+0.64%)
Dec 01, 2009 8.258 8.373 8.115 8.338 12,577,801 +0.13(+1.63%)
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%)
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.