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

Skywest Inc (NQ: SKYW )

73.03 -1.96 (-2.61%)
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 (%)
Jun 29, 2012 6.038 6.250 5.918 6.038 681,976 +0.10(+1.71%)
Jun 28, 2012 6.139 6.223 5.862 5.936 490,574 -0.22(-3.60%)
Jun 27, 2012 6.028 6.195 5.964 6.158 334,338 +0.16(+2.62%)
Jun 26, 2012 6.267 6.267 5.959 6.001 494,435 -0.23(-3.69%)
Jun 25, 2012 6.267 6.304 6.129 6.230 356,190 -0.06(-1.02%)
Jun 22, 2012 6.240 6.331 6.157 6.295 721,587 +0.10(+1.63%)
Jun 21, 2012 6.405 6.524 6.175 6.194 543,601 -0.18(-2.88%)
Jun 20, 2012 6.331 6.433 6.267 6.377 367,269 +0.07(+1.17%)
Jun 19, 2012 6.175 6.382 6.148 6.304 392,381 +0.13(+2.08%)
Jun 18, 2012 6.129 6.230 6.065 6.175 368,923 +0.02(+0.30%)
Jun 15, 2012 6.221 6.341 6.111 6.157 1,094,716 -0.06(-0.89%)
Jun 14, 2012 6.120 6.258 6.019 6.212 457,830 +0.07(+1.20%)
Jun 13, 2012 6.047 6.185 5.973 6.138 468,548 +0.10(+1.67%)
Jun 12, 2012 6.065 6.249 5.973 6.037 427,159 +0.02(+0.31%)
Jun 11, 2012 6.230 6.321 6.001 6.019 409,841 -0.15(-2.38%)
Jun 08, 2012 6.148 6.230 6.019 6.166 391,641 +0.01(+0.15%)
Jun 07, 2012 6.203 6.313 6.010 6.157 530,493 +0.05(+0.75%)
Jun 06, 2012 5.863 6.120 5.863 6.111 526,312 +0.27(+4.56%)
Jun 05, 2012 5.964 6.001 5.743 5.844 715,521 -0.09(-1.55%)
Jun 04, 2012 6.212 6.221 5.890 5.936 520,170 -0.22(-3.58%)
Jun 01, 2012 6.359 6.433 6.138 6.157 409,523 -0.32(-4.96%)
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%)
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.