Southwest Airlines (NY: LUV )

28.94 +0.04 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.967 8.178 7.913 8.084 14,814,949 +0.14(+1.80%)
May 30, 2012 7.922 8.003 7.842 7.940 9,962,506 -0.06(-0.78%)
May 29, 2012 7.931 8.030 7.896 8.003 7,003,171 +0.16(+2.05%)
May 25, 2012 7.860 7.922 7.779 7.842 9,308,226 +0.02(+0.23%)
May 24, 2012 7.520 7.922 7.493 7.824 16,969,944 +0.34(+4.55%)
May 23, 2012 7.376 7.493 7.206 7.484 13,388,777 +0.08(+1.09%)
May 22, 2012 7.466 7.475 7.341 7.403 11,237,900 -0.06(-0.84%)
May 21, 2012 7.323 7.484 7.305 7.466 14,307,135 +0.17(+2.33%)
May 18, 2012 7.493 7.493 7.278 7.296 17,394,270 -0.18(-2.40%)
May 17, 2012 7.367 7.502 7.206 7.475 23,017,926 +0.13(+1.71%)
May 16, 2012 7.251 7.403 7.224 7.350 9,335,192 +0.13(+1.73%)
May 15, 2012 7.206 7.296 7.197 7.224 5,663,133 -0.01(-0.12%)
May 14, 2012 7.179 7.278 7.162 7.233 9,656,129 +0.03(+0.37%)
May 11, 2012 7.251 7.296 7.197 7.206 8,138,075 -0.04(-0.62%)
May 10, 2012 7.394 7.426 7.251 7.251 6,308,155 -0.09(-1.22%)
May 09, 2012 7.376 7.412 7.251 7.341 8,881,346 -0.06(-0.85%)
May 08, 2012 7.367 7.430 7.341 7.403 7,189,585 +0.01(+0.12%)
May 07, 2012 7.260 7.475 7.251 7.394 9,309,555 +0.14(+1.98%)
May 04, 2012 7.394 7.430 7.224 7.251 9,311,293 -0.11(-1.46%)
May 03, 2012 7.323 7.493 7.269 7.358 8,328,344 +0.04(+0.61%)
May 02, 2012 7.358 7.457 7.242 7.314 8,139,660 -0.10(-1.33%)
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.