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 (%)
Jul 31, 2012 6.444 6.555 6.389 6.472 496,113 +0.04(+0.57%)
Jul 30, 2012 6.528 6.563 6.361 6.435 313,542 -0.06(-0.85%)
Jul 27, 2012 6.306 6.528 6.186 6.491 642,439 +0.20(+3.24%)
Jul 26, 2012 6.370 6.426 6.195 6.287 412,719 -0.01(-0.15%)
Jul 25, 2012 6.343 6.444 6.213 6.296 446,403 +0.01(+0.15%)
Jul 24, 2012 6.759 6.787 6.250 6.287 442,298 -0.48(-7.10%)
Jul 23, 2012 7.018 7.029 6.666 6.768 390,120 -0.39(-5.43%)
Jul 20, 2012 7.378 7.480 7.106 7.156 925,793 -0.27(-3.61%)
Jul 19, 2012 7.526 7.545 7.411 7.425 1,045,987 -0.10(-1.35%)
Jul 18, 2012 7.434 7.545 7.378 7.526 707,858 +0.09(+1.24%)
Jul 17, 2012 7.378 7.498 7.369 7.434 755,342 +0.08(+1.13%)
Jul 16, 2012 7.369 7.461 7.286 7.351 544,521 -0.01(-0.13%)
Jul 13, 2012 7.156 7.535 7.129 7.360 662,218 +0.19(+2.71%)
Jul 12, 2012 6.999 7.378 6.999 7.166 1,302,187 -0.09(-1.27%)
Jul 11, 2012 6.611 7.397 6.592 7.258 1,078,838 +0.92(+14.43%)
Jul 10, 2012 6.324 6.352 6.204 6.343 342,700 +0.07(+1.18%)
Jul 09, 2012 6.398 6.648 6.209 6.269 549,834 -0.18(-2.73%)
Jul 06, 2012 6.195 6.454 6.195 6.444 416,702 +0.22(+3.57%)
Jul 05, 2012 6.195 6.250 6.158 6.223 603,124 -0.01(-0.15%)
Jul 03, 2012 6.204 6.287 6.195 6.232 246,456 +0.01(+0.15%)
Jul 02, 2012 6.010 6.232 6.010 6.223 451,157 +0.18(+3.06%)
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%)
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.