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

Skywest Inc (NQ: SKYW )

73.66 +0.52 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 12.22 12.37 11.95 12.24 688,005 +0.03(+0.22%)
May 29, 2003 12.23 12.27 11.98 12.22 639,181 +0.01(+0.07%)
May 28, 2003 12.62 12.63 12.15 12.21 455,393 -0.27(-2.15%)
May 27, 2003 12.45 12.61 12.24 12.48 519,747 -0.04(-0.29%)
May 23, 2003 12.44 12.66 12.10 12.51 408,356 +0.15(+1.23%)
May 22, 2003 13.20 13.20 12.31 12.36 521,534 +0.03(+0.22%)
May 21, 2003 12.66 12.66 12.26 12.33 516,730 -0.33(-2.62%)
May 20, 2003 12.92 13.07 12.51 12.66 796,379 -0.40(-3.08%)
May 19, 2003 13.29 13.43 12.93 13.07 862,297 -0.31(-2.34%)
May 16, 2003 12.70 13.39 12.62 13.38 1,195,798 +0.67(+5.28%)
May 15, 2003 12.49 12.75 12.49 12.71 394,055 +0.32(+2.60%)
May 14, 2003 12.50 12.59 12.37 12.39 376,961 -0.09(-0.72%)
May 13, 2003 12.60 12.67 12.38 12.48 345,567 -0.19(-1.48%)
May 12, 2003 12.31 12.70 12.28 12.66 777,274 +0.38(+3.06%)
May 09, 2003 11.73 12.32 11.73 12.29 923,566 +0.52(+4.41%)
May 08, 2003 11.87 12.07 11.65 11.77 535,947 -0.13(-1.13%)
May 07, 2003 12.03 12.07 11.90 11.90 341,991 -0.16(-1.34%)
May 06, 2003 12.07 12.31 11.90 12.07 566,783 -0.02(-0.15%)
May 05, 2003 12.37 12.60 11.97 12.08 464,666 -0.14(-1.17%)
May 02, 2003 12.17 12.71 12.15 12.23 1,560,694 +0.23(+1.94%)
May 01, 2003 11.45 12.22 11.37 11.99 1,273,559 +0.55(+4.77%)
Apr 30, 2003 11.36 11.45 11.18 11.45 920,953 +0.04(+0.39%)
Apr 29, 2003 11.20 11.62 11.19 11.40 1,045,304 +0.24(+2.16%)
Apr 28, 2003 10.92 11.38 10.67 11.16 758,839 +0.42(+3.92%)
Apr 25, 2003 10.88 10.89 10.60 10.74 391,262 -0.12(-1.07%)
Apr 24, 2003 10.92 11.07 10.60 10.86 694,485 -0.02(-0.16%)
Apr 23, 2003 10.60 10.91 10.55 10.87 1,272,889 +0.34(+3.23%)
Apr 22, 2003 10.11 10.59 10.06 10.53 334,059 +0.38(+3.79%)
Apr 21, 2003 10.47 10.74 10.07 10.15 473,828 -0.32(-3.08%)
Apr 17, 2003 9.711 10.47 9.613 10.47 701,971 +0.84(+8.74%)
Apr 16, 2003 9.935 9.935 9.586 9.631 721,970 +0.01(+0.09%)
Apr 15, 2003 9.550 9.747 9.389 9.622 1,433,438 -0.07(-0.74%)
Apr 14, 2003 9.783 9.881 9.398 9.693 431,707 -0.03(-0.36%)
Apr 11, 2003 9.855 9.890 9.667 9.728 268,029 -0.01(-0.10%)
Apr 10, 2003 9.998 9.998 9.667 9.738 446,343 -0.12(-1.17%)
Apr 09, 2003 9.846 10.04 9.756 9.854 721,523 +0.05(+0.55%)
Apr 08, 2003 10.08 10.43 9.667 9.800 883,749 -0.24(-2.42%)
Apr 07, 2003 10.14 10.56 9.792 10.04 934,919 +0.30(+3.03%)
Apr 04, 2003 9.783 9.837 9.514 9.747 190,603 +0.13(+1.30%)
Apr 03, 2003 10.02 10.03 9.550 9.622 547,008 -0.21(-2.18%)
Apr 02, 2003 9.389 10.04 9.344 9.837 703,759 +0.66(+7.22%)
Apr 01, 2003 9.291 9.523 9.121 9.174 630,914 -0.07(-0.77%)
Mar 31, 2003 9.219 9.371 8.709 9.246 983,735 -0.15(-1.62%)
Mar 28, 2003 9.344 9.416 9.174 9.398 381,475 +0.04(+0.48%)
Mar 27, 2003 9.398 9.595 9.291 9.353 625,654 -0.49(-5.00%)
Mar 26, 2003 9.801 9.899 9.640 9.846 552,759 +0.00(+0.00%)
Mar 25, 2003 9.828 10.06 9.738 9.846 1,270,508 +0.07(+0.73%)
Mar 24, 2003 10.22 10.25 9.631 9.774 484,088 -0.83(-7.85%)
Mar 21, 2003 9.756 10.61 9.622 10.61 753,815 +0.98(+10.23%)
Mar 20, 2003 9.890 10.21 9.255 9.622 696,927 -0.30(-2.98%)
Mar 19, 2003 9.344 9.935 9.219 9.917 981,754 +0.38(+3.94%)
Mar 18, 2003 8.951 9.550 8.951 9.541 590,613 +0.47(+5.23%)
Mar 17, 2003 8.503 9.112 8.387 9.067 263,776 +0.52(+6.06%)
Mar 14, 2003 8.154 9.049 8.011 8.549 1,357,279 +0.22(+2.70%)
Mar 13, 2003 8.055 8.413 8.011 8.324 448,354 +0.27(+3.33%)
Mar 12, 2003 7.859 8.190 7.832 8.055 974,299 +0.18(+2.27%)
Mar 11, 2003 7.966 8.046 7.706 7.876 1,061,951 -0.06(-0.79%)
Mar 10, 2003 8.413 8.413 7.939 7.939 474,610 -0.48(-5.74%)
Mar 07, 2003 7.903 8.503 7.876 8.422 632,925 +0.30(+3.75%)
Mar 06, 2003 8.243 8.243 7.957 8.118 459,415 -0.15(-1.84%)
Mar 05, 2003 8.064 8.360 7.894 8.270 397,296 +0.21(+2.55%)
Mar 04, 2003 8.288 8.288 7.948 8.064 706,217 -0.20(-2.38%)
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.