Indicators

Southwest Airlines (NY: LUV )

27.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.405	7.468	7.351	7.459	6,855,726	+0.03(+0.36%)
Apr 27, 2012	7.342	7.468	7.297	7.432	10,582,241	+0.14(+1.98%)
Apr 26, 2012	7.252	7.333	7.225	7.288	9,873,906	+0.10(+1.38%)
Apr 25, 2012	7.279	7.369	7.144	7.189	7,379,810	-0.04(-0.50%)
Apr 24, 2012	7.099	7.297	7.099	7.225	11,003,875	+0.13(+1.78%)
Apr 23, 2012	7.062	7.153	6.999	7.099	11,800,749	-0.03(-0.38%)
Apr 20, 2012	7.405	7.468	7.099	7.126	16,606,712	-0.29(-3.89%)
Apr 19, 2012	7.270	7.477	7.153	7.414	16,285,200	+0.31(+4.31%)
Apr 18, 2012	7.261	7.297	7.072	7.108	11,748,225	-0.17(-2.35%)
Apr 17, 2012	7.270	7.297	7.216	7.279	7,992,054	+0.08(+1.13%)
Apr 16, 2012	7.180	7.306	7.126	7.198	8,152,883	+0.05(+0.63%)
Apr 13, 2012	7.297	7.297	7.135	7.153	11,699,061	-0.18(-2.46%)
Apr 12, 2012	7.189	7.378	7.189	7.333	7,187,669	+0.17(+2.39%)
Apr 11, 2012	7.216	7.225	7.117	7.162	6,033,555	+0.04(+0.51%)
Apr 10, 2012	7.351	7.405	7.117	7.126	11,464,085	-0.28(-3.77%)
Apr 09, 2012	7.369	7.477	7.324	7.405	5,531,007	-0.08(-1.08%)
Apr 05, 2012	7.567	7.630	7.459	7.486	6,404,626	-0.06(-0.84%)
Apr 04, 2012	7.495	7.657	7.477	7.549	13,856,287	+0.16(+2.20%)
Apr 03, 2012	7.432	7.513	7.342	7.387	10,960,217	-0.05(-0.73%)

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.