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

Skywest Inc (NQ: SKYW )

73.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
May 01, 2012 8.234 8.436 8.041 8.059 566,636 -0.20(-2.45%)
Apr 30, 2012 8.197 8.362 8.169 8.261 592,303 +0.06(+0.78%)
Apr 27, 2012 8.133 8.234 7.829 8.197 1,260,238 +0.14(+1.71%)
Apr 26, 2012 8.666 8.693 8.004 8.059 688,754 -0.65(-7.49%)
Apr 25, 2012 8.904 8.932 8.684 8.711 283,045 -0.07(-0.84%)
Apr 24, 2012 8.776 8.987 8.767 8.785 309,383 -0.05(-0.52%)
Apr 23, 2012 8.914 9.033 8.812 8.831 244,030 -0.22(-2.44%)
Apr 20, 2012 9.290 9.290 8.840 9.051 417,047 -0.04(-0.40%)
Apr 19, 2012 8.914 9.088 8.849 9.088 359,557 +0.19(+2.17%)
Apr 18, 2012 9.373 9.382 8.849 8.895 461,930 -0.48(-5.10%)
Apr 17, 2012 9.437 9.566 9.364 9.373 350,224 +0.01(+0.10%)
Apr 16, 2012 9.447 9.474 9.318 9.364 425,359 -0.07(-0.78%)
Apr 13, 2012 9.741 9.842 9.355 9.437 312,588 -0.38(-3.84%)
Apr 12, 2012 9.722 9.911 9.621 9.814 306,216 +0.07(+0.75%)
Apr 11, 2012 9.603 9.759 9.511 9.741 494,807 +0.18(+1.92%)
Apr 10, 2012 9.667 9.787 9.309 9.557 353,577 -0.15(-1.52%)
Apr 09, 2012 9.640 9.860 9.612 9.704 200,962 -0.12(-1.22%)
Apr 05, 2012 9.888 10.10 9.782 9.823 131,874 -0.13(-1.29%)
Apr 04, 2012 10.05 10.13 9.897 9.952 253,872 -0.19(-1.90%)
Apr 03, 2012 10.14 10.37 10.11 10.14 207,417 +0.00(+0.00%)
Apr 02, 2012 10.11 10.28 10.05 10.14 330,769 -0.01(-0.09%)
Mar 30, 2012 10.44 10.45 10.14 10.15 327,862 -0.18(-1.78%)
Mar 29, 2012 10.28 10.40 10.14 10.34 215,390 -0.04(-0.35%)
Mar 28, 2012 10.21 10.54 10.21 10.37 182,641 +0.17(+1.62%)
Mar 27, 2012 10.44 10.58 10.20 10.21 235,530 -0.25(-2.37%)
Mar 26, 2012 10.21 10.47 10.14 10.46 299,877 +0.33(+3.26%)
Mar 23, 2012 9.944 10.16 9.861 10.13 318,685 +0.23(+2.31%)
Mar 22, 2012 10.17 10.21 9.871 9.898 530,987 -0.34(-3.31%)
Mar 21, 2012 10.40 10.49 10.17 10.24 245,490 -0.17(-1.67%)
Mar 20, 2012 10.28 10.51 10.28 10.41 307,825 +0.04(+0.35%)
Mar 19, 2012 10.14 10.53 10.10 10.37 293,363 +0.21(+2.07%)
Mar 16, 2012 10.61 10.61 10.08 10.16 669,768 -0.39(-3.73%)
Mar 15, 2012 10.36 10.59 10.35 10.56 210,534 +0.20(+1.95%)
Mar 14, 2012 10.46 10.61 10.29 10.36 280,550 -0.11(-1.05%)
Mar 13, 2012 10.37 10.47 10.30 10.47 317,301 +0.24(+2.33%)
Mar 12, 2012 10.31 10.42 10.21 10.23 136,007 -0.06(-0.62%)
Mar 09, 2012 10.28 10.47 10.22 10.29 232,257 -0.03(-0.27%)
Mar 08, 2012 10.21 10.46 10.14 10.32 253,213 +0.14(+1.35%)
Mar 07, 2012 10.09 10.18 10.04 10.18 197,681 +0.12(+1.23%)
Mar 06, 2012 10.10 10.31 10.05 10.06 242,144 -0.15(-1.48%)
Mar 05, 2012 10.28 10.42 10.11 10.21 206,362 -0.05(-0.45%)
Mar 02, 2012 10.43 10.72 10.15 10.26 331,588 -0.19(-1.84%)
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.