Indicators

Southwest Airlines (NY: LUV )

27.03 -0.23 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.29	10.43	10.23	10.27	8,620,670	+0.03(+0.26%)
Jun 29, 2011	10.30	10.37	10.20	10.24	6,951,135	-0.04(-0.35%)
Jun 28, 2011	10.26	10.28	10.12	10.28	9,927,807	+0.04(+0.35%)
Jun 27, 2011	10.20	10.31	10.14	10.24	7,554,065	+0.03(+0.26%)
Jun 24, 2011	10.16	10.25	9.929	10.22	11,534,458	-0.04(-0.44%)
Jun 23, 2011	9.839	10.32	9.839	10.26	14,539,764	+0.35(+3.54%)
Jun 22, 2011	10.01	10.08	9.911	9.911	5,539,693	-0.13(-1.25%)
Jun 21, 2011	9.974	10.05	9.898	10.04	5,052,435	+0.11(+1.09%)
Jun 20, 2011	10.04	10.05	9.911	9.929	7,441,245	+0.09(+0.91%)
Jun 17, 2011	9.758	9.911	9.758	9.839	14,502,484	+0.15(+1.58%)
Jun 16, 2011	9.722	9.821	9.605	9.686	10,281,772	+0.00(+0.00%)
Jun 15, 2011	9.902	9.920	9.605	9.686	14,820,100	-0.29(-2.89%)
Jun 14, 2011	9.925	10.05	9.911	9.974	5,716,801	+0.14(+1.46%)
Jun 13, 2011	9.875	10.03	9.794	9.830	9,545,396	+0.00(+0.00%)
Jun 10, 2011	9.929	9.983	9.785	9.830	8,296,625	-0.11(-1.09%)
Jun 09, 2011	9.965	10.03	9.866	9.938	13,937,320	-0.03(-0.27%)
Jun 08, 2011	10.16	10.29	9.938	9.965	9,528,782	-0.23(-2.29%)
Jun 07, 2011	10.22	10.27	10.14	10.20	8,938,220	+0.10(+0.98%)
Jun 06, 2011	10.34	10.41	10.07	10.10	11,823,189	-0.29(-2.82%)

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.