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 (%)
Oct 31, 2012 10.17 10.36 10.08 10.15 334,934 -0.12(-1.17%)
Oct 26, 2012 10.39 10.28 10.28 10.28 231,199 -0.08(-0.81%)
Oct 25, 2012 10.47 10.66 10.23 10.36 317,271 -0.07(-0.67%)
Oct 24, 2012 10.59 10.74 10.37 10.43 465,947 -0.15(-1.45%)
Oct 23, 2012 10.52 10.63 10.39 10.58 409,408 -0.03(-0.26%)
Oct 19, 2012 10.79 10.87 10.44 10.61 508,045 -0.24(-2.22%)
Oct 18, 2012 10.58 10.86 10.38 10.85 635,019 +0.22(+2.10%)
Oct 17, 2012 10.11 10.72 9.950 10.63 652,698 +0.65(+6.51%)
Oct 16, 2012 10.19 10.23 9.932 9.978 267,734 -0.19(-1.87%)
Oct 15, 2012 9.922 10.17 9.830 10.17 359,416 +0.26(+2.57%)
Oct 12, 2012 9.848 10.07 9.848 9.913 343,438 +0.04(+0.38%)
Oct 11, 2012 9.644 9.941 9.449 9.876 381,936 +0.26(+2.70%)
Oct 10, 2012 9.681 9.746 9.189 9.616 1,250,006 -0.60(-5.90%)
Oct 09, 2012 10.38 10.42 10.15 10.22 419,998 -0.12(-1.17%)
Oct 08, 2012 10.23 10.43 10.10 10.34 476,313 +0.10(+1.00%)
Oct 05, 2012 10.30 10.53 10.04 10.24 488,369 +0.00(+0.00%)
Oct 04, 2012 9.997 10.27 9.978 10.24 291,177 +0.31(+3.08%)
Oct 03, 2012 9.960 10.16 9.774 9.932 426,502 +0.01(+0.09%)
Oct 02, 2012 9.867 10.07 9.681 9.922 300,190 +0.07(+0.75%)
Oct 01, 2012 9.616 9.997 9.598 9.848 375,095 +0.26(+2.71%)
Sep 28, 2012 9.783 9.783 9.579 9.588 319,631 -0.25(-2.55%)
Sep 27, 2012 9.774 9.904 9.681 9.839 427,066 +0.06(+0.66%)
Sep 26, 2012 9.533 9.793 9.412 9.774 331,426 +0.25(+2.63%)
Sep 25, 2012 9.764 9.864 9.514 9.523 332,685 -0.16(-1.62%)
Sep 24, 2012 9.671 9.930 9.477 9.681 316,492 +0.01(+0.10%)
Sep 21, 2012 9.912 9.912 9.449 9.671 804,227 -0.10(-1.04%)
Sep 20, 2012 9.875 9.939 9.634 9.773 359,919 -0.17(-1.67%)
Sep 19, 2012 10.07 10.13 9.902 9.939 352,724 -0.04(-0.37%)
Sep 18, 2012 10.11 10.30 9.856 9.976 710,349 -0.07(-0.74%)
Sep 17, 2012 9.986 10.12 9.773 10.05 903,968 +0.06(+0.65%)
Sep 14, 2012 10.19 10.85 9.708 9.986 1,178,182 +0.55(+5.78%)
Sep 13, 2012 9.107 9.625 9.038 9.440 726,952 +0.33(+3.65%)
Sep 12, 2012 8.830 9.338 8.793 9.107 933,943 +0.42(+4.84%)
Sep 11, 2012 8.534 8.691 8.506 8.687 282,574 +0.18(+2.12%)
Sep 10, 2012 8.479 8.663 8.479 8.506 333,310 +0.01(+0.11%)
Sep 07, 2012 8.414 8.534 8.344 8.497 578,662 +0.13(+1.55%)
Sep 06, 2012 8.395 8.516 8.340 8.368 572,649 -0.01(-0.11%)
Sep 05, 2012 8.275 8.442 8.201 8.377 462,579 +0.12(+1.46%)
Sep 04, 2012 8.136 8.553 8.109 8.257 527,333 +0.15(+1.82%)
Aug 31, 2012 8.090 8.266 8.008 8.109 400,903 +0.05(+0.57%)
Aug 30, 2012 7.979 8.127 7.905 8.062 246,653 +0.01(+0.11%)
Aug 29, 2012 8.090 8.192 7.915 8.053 246,568 -0.16(-1.91%)
Aug 27, 2012 8.035 8.303 7.896 8.210 482,021 +0.38(+4.84%)
Aug 24, 2012 7.905 7.961 7.794 7.831 215,272 -0.08(-1.05%)
Aug 23, 2012 8.044 8.053 7.859 7.915 318,481 -0.10(-1.27%)
Aug 22, 2012 8.072 8.192 7.915 8.016 512,161 -0.05(-0.57%)
Aug 21, 2012 8.044 8.312 7.942 8.062 593,945 +0.06(+0.81%)
Aug 20, 2012 7.813 8.081 7.813 7.998 386,391 +0.15(+1.88%)
Aug 17, 2012 7.748 7.859 7.619 7.850 456,652 +0.13(+1.68%)
Aug 16, 2012 7.489 7.868 7.415 7.720 606,988 +0.19(+2.58%)
Aug 15, 2012 7.572 7.646 7.415 7.526 732,790 -0.09(-1.21%)
Aug 14, 2012 7.767 8.183 7.545 7.619 1,335,780 +0.14(+1.85%)
Aug 13, 2012 7.619 7.665 7.323 7.480 570,617 -0.11(-1.46%)
Aug 10, 2012 7.406 7.628 7.295 7.591 631,397 +0.22(+3.01%)
Aug 09, 2012 7.461 7.850 7.341 7.369 1,013,623 -0.18(-2.45%)
Aug 08, 2012 7.166 7.804 6.472 7.554 1,816,922 +1.37(+22.12%)
Aug 07, 2012 6.139 6.204 6.084 6.186 429,054 +0.07(+1.21%)
Aug 06, 2012 5.954 6.223 5.954 6.112 300,598 +0.18(+2.96%)
Aug 03, 2012 5.880 6.149 5.880 5.936 538,456 +0.10(+1.74%)
Aug 02, 2012 6.065 6.084 5.779 5.834 529,721 -0.22(-3.66%)
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.