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

Skywest Inc (NQ: SKYW )

77.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2009 13.90 14.02 13.77 13.83 422,221 -0.19(-1.34%)
Aug 28, 2009 14.05 14.22 13.93 14.02 386,659 +0.05(+0.38%)
Aug 27, 2009 14.05 14.05 13.75 13.96 723,487 -0.04(-0.32%)
Aug 26, 2009 13.91 14.18 13.80 14.01 412,558 +0.04(+0.32%)
Aug 25, 2009 13.69 14.19 13.40 13.96 571,209 +0.43(+3.17%)
Aug 24, 2009 13.72 14.02 13.44 13.53 490,079 -0.13(-0.92%)
Aug 21, 2009 13.38 13.74 13.27 13.66 474,090 +0.46(+3.46%)
Aug 20, 2009 13.04 13.35 12.83 13.20 344,355 +0.16(+1.24%)
Aug 19, 2009 13.09 13.19 12.88 13.04 467,721 -0.22(-1.69%)
Aug 18, 2009 13.13 13.35 13.01 13.26 426,091 +0.15(+1.16%)
Aug 17, 2009 12.74 13.37 12.33 13.11 748,257 +0.10(+0.76%)
Aug 14, 2009 13.01 13.05 12.64 13.01 445,750 -0.06(-0.48%)
Aug 13, 2009 12.79 13.24 12.58 13.08 525,048 +0.32(+2.53%)
Aug 12, 2009 11.85 12.97 11.84 12.75 518,940 +0.38(+3.11%)
Aug 11, 2009 12.28 12.53 12.04 12.37 366,268 +0.06(+0.51%)
Aug 10, 2009 12.30 12.45 12.04 12.31 1,094,243 +0.01(+0.07%)
Aug 07, 2009 12.26 12.52 11.99 12.30 702,603 +0.22(+1.85%)
Aug 06, 2009 12.08 12.13 11.80 12.07 765,874 +0.13(+1.12%)
Aug 05, 2009 11.64 12.03 11.58 11.94 602,353 +0.27(+2.30%)
Aug 04, 2009 11.23 11.76 11.13 11.67 354,041 +0.32(+2.84%)
Aug 03, 2009 11.43 11.43 11.06 11.35 589,313 +0.00(+0.00%)
Jul 31, 2009 11.28 11.53 11.01 11.35 342,665 +0.05(+0.48%)
Jul 30, 2009 11.18 11.42 10.88 11.30 314,805 +0.24(+2.19%)
Jul 29, 2009 10.87 11.18 10.74 11.05 244,701 +0.09(+0.82%)
Jul 28, 2009 10.57 11.01 10.36 10.96 382,216 +0.28(+2.60%)
Jul 27, 2009 10.58 10.79 10.45 10.69 263,508 +0.04(+0.42%)
Jul 24, 2009 10.23 10.70 10.15 10.64 361,423 +0.32(+3.12%)
Jul 23, 2009 10.09 10.36 9.971 10.32 605,415 +0.18(+1.77%)
Jul 22, 2009 9.989 10.32 9.872 10.14 507,476 +0.07(+0.71%)
Jul 21, 2009 10.45 10.45 9.846 10.07 371,086 -0.36(-3.43%)
Jul 20, 2009 10.18 10.44 10.08 10.43 507,476 +0.28(+2.73%)
Jul 17, 2009 10.44 10.44 10.11 10.15 503,728 -0.26(-2.49%)
Jul 16, 2009 10.36 10.44 10.12 10.41 296,578 +0.04(+0.43%)
Jul 15, 2009 9.971 10.39 9.872 10.36 472,849 +0.51(+5.18%)
Jul 14, 2009 9.702 9.881 9.523 9.855 320,762 +0.12(+1.19%)
Jul 13, 2009 9.559 9.774 9.237 9.738 453,010 +0.22(+2.35%)
Jul 10, 2009 9.291 9.586 9.138 9.514 338,735 +0.15(+1.63%)
Jul 09, 2009 9.380 9.523 9.237 9.362 309,450 +0.02(+0.19%)
Jul 08, 2009 9.523 9.613 9.282 9.344 790,383 -0.01(-0.10%)
Jul 07, 2009 9.559 9.559 9.219 9.353 425,101 -0.23(-2.43%)
Jul 06, 2009 9.192 9.631 9.156 9.586 472,776 +0.38(+4.18%)
Jul 02, 2009 9.264 9.505 9.121 9.201 446,240 -0.26(-2.74%)
Jul 01, 2009 9.425 9.640 8.951 9.461 412,563 +0.33(+3.63%)
Jun 30, 2009 9.488 9.568 9.031 9.130 478,520 -0.38(-3.95%)
Jun 29, 2009 9.174 9.613 9.004 9.505 419,654 +0.37(+4.02%)
Jun 26, 2009 8.995 9.201 8.870 9.138 660,797 +0.04(+0.39%)
Jun 25, 2009 8.852 9.103 8.628 9.103 380,091 +0.36(+4.09%)
Jun 24, 2009 8.754 9.049 8.691 8.745 437,766 +0.10(+1.14%)
Jun 23, 2009 8.754 8.816 8.566 8.646 585,838 -0.03(-0.31%)
Jun 22, 2009 9.049 9.416 8.655 8.673 498,965 -0.50(-5.46%)
Jun 19, 2009 9.309 9.380 9.004 9.174 681,172 +0.04(+0.49%)
Jun 18, 2009 9.022 9.264 8.727 9.130 402,649 +0.19(+2.10%)
Jun 17, 2009 8.691 9.121 8.637 8.942 504,445 +0.21(+2.36%)
Jun 16, 2009 8.807 9.022 8.651 8.736 585,072 +0.04(+0.41%)
Jun 15, 2009 8.825 8.951 8.655 8.700 546,013 -0.25(-2.80%)
Jun 12, 2009 8.933 9.067 8.825 8.951 422,626 -0.02(-0.20%)
Jun 11, 2009 9.004 9.246 8.861 8.968 572,943 -0.02(-0.20%)
Jun 10, 2009 9.210 9.228 8.861 8.986 662,298 -0.26(-2.81%)
Jun 09, 2009 9.291 9.362 9.040 9.246 584,698 -0.02(-0.19%)
Jun 08, 2009 9.335 9.604 9.138 9.264 399,787 -0.34(-3.54%)
Jun 05, 2009 9.702 9.846 9.461 9.604 356,051 -0.04(-0.37%)
Jun 04, 2009 9.837 9.837 9.523 9.640 366,025 -0.15(-1.55%)
Jun 03, 2009 9.846 10.08 9.514 9.792 428,514 -0.10(-1.00%)
Jun 02, 2009 9.711 10.23 9.514 9.890 787,127 +0.23(+2.41%)
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.