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 (%)
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%)
Aug 01, 2012 6.260 6.417 5.825 6.056 691,854 -0.42(-6.43%)
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%)
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.