Southwest Airlines (NY: LUV )

28.94 +0.04 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.850 8.003 7.841 7.913 4,435,237 +0.07(+0.92%)
Oct 26, 2012 7.931 7.841 7.841 7.841 5,440,958 -0.08(-1.02%)
Oct 25, 2012 7.895 8.003 7.841 7.922 6,441,228 +0.07(+0.91%)
Oct 24, 2012 7.904 7.967 7.814 7.850 5,659,963 -0.04(-0.45%)
Oct 23, 2012 7.877 7.922 7.787 7.886 11,745,675 -0.08(-1.01%)
Oct 19, 2012 8.101 8.164 7.949 7.967 5,827,259 -0.09(-1.11%)
Oct 18, 2012 8.057 8.164 8.030 8.057 13,654,113 +0.03(+0.34%)
Oct 17, 2012 7.976 8.101 7.940 8.030 5,045,863 +0.06(+0.79%)
Oct 16, 2012 7.994 8.075 7.949 7.967 6,289,835 -0.01(-0.11%)
Oct 15, 2012 7.958 8.003 7.904 7.976 4,567,304 +0.04(+0.57%)
Oct 12, 2012 7.787 7.967 7.787 7.931 6,677,628 +0.12(+1.49%)
Oct 11, 2012 7.895 7.918 7.814 7.814 4,715,258 -0.05(-0.68%)
Oct 10, 2012 7.877 7.958 7.805 7.868 5,736,565 +0.02(+0.23%)
Oct 09, 2012 7.940 7.976 7.841 7.850 4,913,852 -0.10(-1.24%)
Oct 08, 2012 8.066 8.101 7.949 7.949 5,851,774 -0.10(-1.23%)
Oct 05, 2012 8.128 8.227 7.931 8.048 10,352,135 -0.12(-1.43%)
Oct 04, 2012 8.218 8.218 8.115 8.164 7,108,803 -0.04(-0.44%)
Oct 03, 2012 8.075 8.200 8.012 8.200 13,260,063 +0.14(+1.78%)
Oct 02, 2012 7.940 8.057 7.936 8.057 9,940,660 +0.11(+1.35%)
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.