FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
56.15 USD  -1.52 (-2.64%)
Streaming Delayed Price  /  Updated: 6:06 AM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 6.700 6.740 6.580 6.740 7,248,280 +0.07(+1.05%)
May 28, 2009 6.750 6.750 6.580 6.670 8,166,220 +0.07(+1.06%)
May 27, 2009 6.910 6.940 6.600 6.600 7,851,215 -0.31(-4.49%)
May 26, 2009 6.750 6.910 6.620 6.910 6,432,339 +0.21(+3.13%)
May 22, 2009 6.780 6.820 6.620 6.700 5,242,526 -0.06(-0.89%)
May 21, 2009 6.960 6.960 6.700 6.760 8,967,279 -0.17(-2.45%)
May 20, 2009 7.140 7.250 6.910 6.930 7,341,934 -0.15(-2.12%)
May 19, 2009 7.180 7.250 7.010 7.080 7,676,781 -0.04(-0.56%)
May 18, 2009 6.940 7.130 6.900 7.120 5,428,306 +0.23(+3.34%)
May 15, 2009 6.990 7.060 6.820 6.890 7,463,630 -0.06(-0.86%)
May 14, 2009 6.910 7.160 6.800 6.950 8,335,013 +0.05(+0.72%)
May 13, 2009 7.060 7.070 6.810 6.900 6,446,634 -0.23(-3.23%)
May 12, 2009 7.180 7.260 7.000 7.130 6,957,577 -0.03(-0.42%)
May 11, 2009 7.250 7.300 7.100 7.160 7,069,722 -0.20(-2.72%)
May 08, 2009 7.390 7.390 7.120 7.360 11,116,002 +0.17(+2.36%)
May 07, 2009 7.560 7.620 7.130 7.190 7,769,747 -0.33(-4.39%)
May 06, 2009 7.550 7.700 7.300 7.520 6,889,775 +0.07(+0.94%)
May 05, 2009 7.340 7.570 7.300 7.450 10,210,577 +0.07(+0.95%)
May 04, 2009 7.350 7.380 7.290 7.380 8,550,364 +0.32(+4.53%)
May 01, 2009 7.080 7.150 6.910 7.060 8,812,220 +0.08(+1.15%)
Apr 30, 2009 7.300 7.340 6.960 6.980 11,281,125 -0.22(-3.06%)
Apr 29, 2009 7.190 7.350 7.080 7.200 9,166,887 +0.05(+0.70%)
Apr 28, 2009 6.880 7.410 6.650 7.150 16,073,886 +0.27(+3.92%)
Apr 27, 2009 6.970 7.060 6.550 6.880 19,874,961 -0.71(-9.35%)
Apr 24, 2009 7.490 7.740 7.450 7.590 7,750,468 +0.16(+2.15%)
Apr 23, 2009 7.470 7.510 7.170 7.430 7,136,672 -0.04(-0.54%)
Apr 22, 2009 7.490 7.750 7.350 7.470 11,402,627 -0.06(-0.80%)
Apr 21, 2009 6.970 7.590 6.920 7.530 10,529,051 +0.52(+7.42%)
Apr 20, 2009 7.120 7.150 6.860 7.010 8,298,409 -0.19(-2.64%)
Apr 17, 2009 7.110 7.430 6.910 7.200 12,307,506 +0.10(+1.41%)
Apr 16, 2009 7.450 7.450 6.580 7.100 24,036,218 -0.54(-7.07%)
Apr 15, 2009 7.290 7.680 7.110 7.640 11,176,480 +0.37(+5.09%)
Apr 14, 2009 7.350 7.550 7.200 7.270 10,393,669 -0.08(-1.09%)
Apr 13, 2009 7.380 7.400 7.180 7.350 7,244,781 -0.03(-0.41%)
Apr 09, 2009 7.180 7.380 7.090 7.380 9,064,284 +0.37(+5.28%)
Apr 08, 2009 6.830 7.090 6.760 7.010 8,959,236 +0.26(+3.85%)
Apr 07, 2009 7.280 7.280 6.710 6.750 10,614,557 -0.59(-8.04%)
Apr 06, 2009 6.820 7.480 6.730 7.340 12,171,231 +0.48(+7.00%)
Apr 03, 2009 7.050 7.160 6.700 6.860 9,624,752 -0.19(-2.70%)
Apr 02, 2009 6.560 7.140 6.450 7.050 11,432,272 +0.62(+9.64%)
Apr 01, 2009 6.270 6.450 6.020 6.430 8,835,961 +0.10(+1.58%)
Mar 31, 2009 6.230 6.530 6.170 6.330 11,128,370 +0.16(+2.59%)
Mar 30, 2009 6.070 6.200 6.010 6.170 9,853,530 -0.28(-4.34%)
Mar 26, 2009 6.310 6.580 6.170 6.450 8,106,193 +0.31(+5.05%)
Mar 25, 2009 5.970 6.470 5.920 6.140 10,265,476 +0.22(+3.72%)
Mar 24, 2009 5.980 6.050 5.780 5.920 7,969,572 -0.12(-1.99%)
Mar 23, 2009 5.850 6.040 5.790 6.040 6,812,097 +0.44(+7.86%)
Mar 20, 2009 5.790 5.880 5.570 5.600 7,681,892 -0.23(-3.95%)
Mar 19, 2009 6.070 6.070 5.750 5.830 9,672,196 -0.05(-0.85%)
Mar 18, 2009 5.820 6.100 5.650 5.880 11,857,086 +0.06(+1.03%)
Mar 17, 2009 5.530 5.820 5.350 5.820 7,383,297 +0.30(+5.43%)
Mar 16, 2009 6.010 6.020 5.480 5.520 9,288,256 -0.20(-3.50%)
Mar 13, 2009 5.660 5.850 5.600 5.720 0 +0.13(+2.33%)
Mar 12, 2009 5.450 5.620 5.250 5.590 10,017,210 +0.14(+2.57%)
Mar 11, 2009 5.540 5.650 5.300 5.450 9,667,212 -0.01(-0.18%)
Mar 10, 2009 5.290 5.490 5.170 5.460 17,806,178 +0.29(+5.61%)
Mar 09, 2009 5.130 5.390 5.055 5.170 11,106,574 +0.04(+0.78%)
Mar 06, 2009 5.000 5.250 5.000 5.130 0 +0.12(+2.40%)
Mar 05, 2009 5.130 5.140 4.950 5.010 16,527,133 -0.21(-4.02%)
Mar 04, 2009 5.310 5.350 5.120 5.220 16,963,276 -0.28(-5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More