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 (%)
Apr 30, 2012 8.197 8.362 8.169 8.261 592,303 +0.06(+0.78%)
Apr 27, 2012 8.133 8.234 7.829 8.197 1,260,238 +0.14(+1.71%)
Apr 26, 2012 8.666 8.693 8.004 8.059 688,754 -0.65(-7.49%)
Apr 25, 2012 8.904 8.932 8.684 8.711 283,045 -0.07(-0.84%)
Apr 24, 2012 8.776 8.987 8.767 8.785 309,383 -0.05(-0.52%)
Apr 23, 2012 8.914 9.033 8.812 8.831 244,030 -0.22(-2.44%)
Apr 20, 2012 9.290 9.290 8.840 9.051 417,047 -0.04(-0.40%)
Apr 19, 2012 8.914 9.088 8.849 9.088 359,557 +0.19(+2.17%)
Apr 18, 2012 9.373 9.382 8.849 8.895 461,930 -0.48(-5.10%)
Apr 17, 2012 9.437 9.566 9.364 9.373 350,224 +0.01(+0.10%)
Apr 16, 2012 9.447 9.474 9.318 9.364 425,359 -0.07(-0.78%)
Apr 13, 2012 9.741 9.842 9.355 9.437 312,588 -0.38(-3.84%)
Apr 12, 2012 9.722 9.911 9.621 9.814 306,216 +0.07(+0.75%)
Apr 11, 2012 9.603 9.759 9.511 9.741 494,807 +0.18(+1.92%)
Apr 10, 2012 9.667 9.787 9.309 9.557 353,577 -0.15(-1.52%)
Apr 09, 2012 9.640 9.860 9.612 9.704 200,962 -0.12(-1.22%)
Apr 05, 2012 9.888 10.10 9.782 9.823 131,874 -0.13(-1.29%)
Apr 04, 2012 10.05 10.13 9.897 9.952 253,872 -0.19(-1.90%)
Apr 03, 2012 10.14 10.37 10.11 10.14 207,417 +0.00(+0.00%)
Apr 02, 2012 10.11 10.28 10.05 10.14 330,769 -0.01(-0.09%)
Mar 30, 2012 10.44 10.45 10.14 10.15 327,862 -0.18(-1.78%)
Mar 29, 2012 10.28 10.40 10.14 10.34 215,390 -0.04(-0.35%)
Mar 28, 2012 10.21 10.54 10.21 10.37 182,641 +0.17(+1.62%)
Mar 27, 2012 10.44 10.58 10.20 10.21 235,530 -0.25(-2.37%)
Mar 26, 2012 10.21 10.47 10.14 10.46 299,877 +0.33(+3.26%)
Mar 23, 2012 9.944 10.16 9.861 10.13 318,685 +0.23(+2.31%)
Mar 22, 2012 10.17 10.21 9.871 9.898 530,987 -0.34(-3.31%)
Mar 21, 2012 10.40 10.49 10.17 10.24 245,490 -0.17(-1.67%)
Mar 20, 2012 10.28 10.51 10.28 10.41 307,825 +0.04(+0.35%)
Mar 19, 2012 10.14 10.53 10.10 10.37 293,363 +0.21(+2.07%)
Mar 16, 2012 10.61 10.61 10.08 10.16 669,768 -0.39(-3.73%)
Mar 15, 2012 10.36 10.59 10.35 10.56 210,534 +0.20(+1.95%)
Mar 14, 2012 10.46 10.61 10.29 10.36 280,550 -0.11(-1.05%)
Mar 13, 2012 10.37 10.47 10.30 10.47 317,301 +0.24(+2.33%)
Mar 12, 2012 10.31 10.42 10.21 10.23 136,007 -0.06(-0.62%)
Mar 09, 2012 10.28 10.47 10.22 10.29 232,257 -0.03(-0.27%)
Mar 08, 2012 10.21 10.46 10.14 10.32 253,213 +0.14(+1.35%)
Mar 07, 2012 10.09 10.18 10.04 10.18 197,681 +0.12(+1.23%)
Mar 06, 2012 10.10 10.31 10.05 10.06 242,144 -0.15(-1.48%)
Mar 05, 2012 10.28 10.42 10.11 10.21 206,362 -0.05(-0.45%)
Mar 02, 2012 10.43 10.72 10.15 10.26 331,588 -0.19(-1.84%)
Mar 01, 2012 10.58 10.65 10.44 10.45 298,423 -0.01(-0.09%)
Feb 29, 2012 10.65 10.78 10.40 10.46 390,507 -0.14(-1.30%)
Feb 28, 2012 10.66 10.80 10.53 10.59 511,381 -0.04(-0.34%)
Feb 27, 2012 10.60 10.77 10.50 10.63 370,123 -0.09(-0.85%)
Feb 24, 2012 10.98 10.98 10.67 10.72 183,785 -0.27(-2.42%)
Feb 23, 2012 10.96 11.07 10.89 10.99 247,260 +0.01(+0.08%)
Feb 22, 2012 11.30 11.36 10.96 10.98 271,009 -0.38(-3.31%)
Feb 21, 2012 11.88 11.90 11.14 11.35 210,301 -0.49(-4.17%)
Feb 17, 2012 12.16 12.29 11.82 11.85 195,170 -0.29(-2.41%)
Feb 16, 2012 11.93 12.20 11.73 12.14 218,995 +0.18(+1.53%)
Feb 15, 2012 12.17 12.17 11.81 11.96 156,265 -0.12(-0.99%)
Feb 14, 2012 11.99 12.19 11.94 12.08 140,912 -0.01(-0.08%)
Feb 13, 2012 12.18 12.20 12.05 12.09 152,855 +0.00(+0.00%)
Feb 10, 2012 12.10 12.27 12.03 12.09 164,014 -0.15(-1.20%)
Feb 09, 2012 12.24 12.33 12.05 12.23 135,380 +0.05(+0.38%)
Feb 08, 2012 12.31 12.36 12.16 12.19 215,634 -0.12(-0.97%)
Feb 07, 2012 12.40 12.43 12.21 12.31 177,293 -0.16(-1.25%)
Feb 06, 2012 12.79 12.81 12.41 12.46 182,105 -0.40(-3.13%)
Feb 03, 2012 12.73 13.11 12.65 12.86 203,130 +0.34(+2.70%)
Feb 02, 2012 12.07 12.57 12.05 12.53 217,507 +0.45(+3.72%)
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.