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 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%)
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%)
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.