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

Skywest Inc (NQ: SKYW )

76.27 -0.50 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2012 6.478 6.561 6.350 6.478 762,275 -0.01(-0.14%)
May 30, 2012 6.671 6.736 6.451 6.488 699,070 -0.21(-3.15%)
May 29, 2012 6.910 6.945 6.662 6.699 440,309 -0.18(-2.67%)
May 25, 2012 6.791 6.952 6.699 6.883 428,209 +0.06(+0.94%)
May 24, 2012 6.671 6.929 6.644 6.818 683,860 +0.15(+2.20%)
May 23, 2012 6.745 6.753 6.570 6.671 531,169 -0.12(-1.76%)
May 22, 2012 7.030 7.076 6.690 6.791 952,151 -0.32(-4.52%)
May 21, 2012 7.278 7.315 7.067 7.113 445,398 -0.12(-1.65%)
May 18, 2012 7.379 7.388 7.158 7.232 569,385 -0.16(-2.11%)
May 17, 2012 7.719 7.719 7.351 7.388 382,494 -0.30(-3.94%)
May 16, 2012 7.701 7.866 7.682 7.691 265,879 -0.01(-0.12%)
May 15, 2012 7.728 7.747 7.609 7.701 366,539 +0.00(+0.00%)
May 14, 2012 7.682 7.756 7.581 7.701 337,804 -0.02(-0.24%)
May 11, 2012 7.627 7.774 7.618 7.719 293,930 +0.01(+0.12%)
May 10, 2012 7.930 8.022 7.691 7.710 470,680 -0.18(-2.33%)
May 09, 2012 7.949 8.013 7.751 7.894 578,909 -0.12(-1.49%)
May 08, 2012 8.463 8.601 7.967 8.013 935,607 -0.57(-6.64%)
May 07, 2012 8.160 8.620 8.105 8.583 1,563,715 +0.39(+4.77%)
May 04, 2012 8.298 8.381 8.169 8.192 963,195 -0.13(-1.60%)
May 03, 2012 8.546 8.546 8.123 8.326 1,052,860 +0.09(+1.12%)
May 02, 2012 9.557 9.594 7.995 8.234 1,179,850 +0.17(+2.17%)
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.