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 (%)
Sep 30, 2014 7.654 7.711 7.397 7.406 574,231 -0.28(-3.59%)
Sep 29, 2014 7.768 7.868 7.644 7.682 371,201 -0.28(-3.47%)
Sep 26, 2014 7.930 7.968 7.825 7.959 326,985 +0.04(+0.48%)
Sep 25, 2014 8.290 8.290 7.902 7.920 455,258 -0.42(-5.00%)
Sep 24, 2014 8.252 8.352 8.157 8.337 295,867 +0.09(+1.03%)
Sep 23, 2014 8.328 8.432 8.219 8.252 378,247 -0.13(-1.58%)
Sep 22, 2014 8.536 8.536 8.328 8.385 393,492 -0.19(-2.21%)
Sep 19, 2014 8.432 8.603 8.366 8.574 831,891 +0.19(+2.26%)
Sep 18, 2014 8.252 8.394 8.190 8.385 373,078 +0.13(+1.61%)
Sep 17, 2014 8.243 8.432 8.238 8.252 378,305 -0.14(-1.69%)
Sep 16, 2014 8.347 8.404 8.157 8.394 508,715 +0.01(+0.11%)
Sep 15, 2014 8.707 8.716 8.366 8.385 571,460 -0.36(-4.12%)
Sep 12, 2014 8.735 8.849 8.669 8.745 328,425 +0.02(+0.22%)
Sep 11, 2014 8.716 8.868 8.659 8.726 462,166 -0.02(-0.22%)
Sep 10, 2014 8.498 8.783 8.470 8.745 334,504 +0.27(+3.24%)
Sep 09, 2014 8.659 8.688 8.470 8.470 428,695 -0.24(-2.72%)
Sep 08, 2014 8.593 8.764 8.574 8.707 615,285 +0.12(+1.43%)
Sep 05, 2014 8.565 8.707 8.460 8.584 329,485 -0.04(-0.44%)
Sep 04, 2014 8.650 8.811 8.593 8.622 412,268 +0.00(+0.00%)
Sep 03, 2014 8.678 8.678 8.536 8.622 514,356 -0.07(-0.76%)
Sep 02, 2014 8.527 8.697 8.385 8.688 547,542 +0.19(+2.23%)
Aug 29, 2014 8.669 8.498 8.498 8.498 458,718 -0.11(-1.32%)
Aug 28, 2014 8.745 8.858 8.565 8.612 708,610 -0.20(-2.26%)
Aug 27, 2014 9.465 9.465 8.773 8.811 910,918 -0.61(-6.44%)
Aug 26, 2014 9.559 9.635 9.398 9.417 652,329 -0.10(-1.09%)
Aug 25, 2014 9.616 9.616 9.455 9.522 535,918 +0.00(+0.00%)
Aug 22, 2014 9.427 9.569 9.398 9.522 354,496 +0.05(+0.50%)
Aug 21, 2014 9.417 9.607 9.294 9.474 625,386 +0.02(+0.20%)
Aug 20, 2014 9.228 9.507 9.228 9.455 768,089 +0.13(+1.42%)
Aug 19, 2014 9.105 9.361 9.105 9.323 450,901 +0.22(+2.39%)
Aug 18, 2014 9.001 9.001 8.925 9.105 362,446 +0.21(+2.34%)
Aug 15, 2014 9.038 9.190 8.811 8.896 439,317 -0.05(-0.53%)
Aug 14, 2014 8.688 8.953 8.659 8.944 344,306 +0.22(+2.50%)
Aug 13, 2014 8.754 8.754 8.536 8.726 606,043 +0.01(+0.11%)
Aug 12, 2014 8.735 8.802 8.622 8.716 377,178 -0.04(-0.43%)
Aug 11, 2014 8.773 8.811 8.527 8.754 572,894 -0.02(-0.22%)
Aug 08, 2014 8.394 8.802 8.321 8.773 410,626 +0.38(+4.51%)
Aug 07, 2014 8.640 8.773 7.968 8.394 823,898 -0.25(-2.85%)
Aug 06, 2014 9.237 9.237 8.631 8.640 836,952 -0.77(-8.16%)
Aug 05, 2014 9.427 9.597 9.256 9.408 392,155 -0.05(-0.50%)
Aug 04, 2014 9.702 9.758 9.351 9.455 527,715 -0.22(-2.25%)
Aug 01, 2014 10.14 10.14 9.597 9.673 444,374 -0.45(-4.49%)
Jul 31, 2014 10.23 10.46 10.11 10.13 601,621 -0.25(-2.38%)
Jul 30, 2014 10.22 10.38 10.19 10.37 383,521 +0.24(+2.34%)
Jul 29, 2014 10.12 10.16 9.910 10.14 550,844 +0.03(+0.28%)
Jul 28, 2014 10.54 10.79 9.995 10.11 858,538 -0.93(-8.41%)
Jul 25, 2014 11.05 11.27 10.96 11.04 215,058 -0.05(-0.43%)
Jul 24, 2014 11.49 11.52 11.07 11.08 383,821 -0.32(-2.82%)
Jul 23, 2014 11.26 11.50 11.05 11.41 202,646 +0.21(+1.86%)
Jul 22, 2014 11.04 11.24 11.04 11.20 227,418 +0.18(+1.63%)
Jul 21, 2014 11.12 11.20 11.00 11.02 150,858 -0.23(-2.02%)
Jul 18, 2014 11.06 11.36 11.05 11.25 250,186 +0.18(+1.58%)
Jul 17, 2014 11.40 11.50 11.05 11.07 306,423 -0.45(-3.91%)
Jul 16, 2014 11.71 11.75 11.51 11.52 176,736 -0.13(-1.14%)
Jul 15, 2014 11.66 11.83 11.56 11.65 173,143 -0.06(-0.49%)
Jul 14, 2014 11.91 11.97 11.65 11.71 288,768 -0.09(-0.80%)
Jul 11, 2014 11.64 11.82 11.60 11.80 195,295 +0.12(+1.05%)
Jul 10, 2014 11.71 11.91 11.63 11.68 274,239 -0.25(-2.06%)
Jul 09, 2014 11.95 11.98 11.65 11.93 517,458 +0.08(+0.64%)
Jul 08, 2014 11.84 11.96 11.47 11.85 488,738 +0.01(+0.08%)
Jul 07, 2014 11.84 11.87 11.62 11.84 497,471 -0.11(-0.95%)
Jul 03, 2014 12.04 11.96 11.96 11.96 219,120 -0.04(-0.32%)
Jul 02, 2014 11.85 12.07 11.70 11.99 336,181 +0.11(+0.96%)
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.