Southwest Airlines (NY: LUV )

30.58 -0.89 (-2.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.39 57.89 57.33 57.49 3,444,327 +0.31(+0.53%)
Jun 29, 2017 57.62 58.00 56.64 57.18 3,444,562 -0.18(-0.32%)
Jun 28, 2017 57.18 57.77 57.18 57.37 2,952,449 +0.46(+0.81%)
Jun 27, 2017 57.12 57.56 56.86 56.90 3,033,463 -0.22(-0.39%)
Jun 26, 2017 57.45 58.05 57.00 57.12 4,600,658 -0.16(-0.27%)
Jun 23, 2017 57.00 57.53 56.72 57.28 5,490,445 +0.37(+0.65%)
Jun 22, 2017 57.25 57.62 56.48 56.91 5,929,839 +0.45(+0.80%)
Jun 21, 2017 55.89 56.77 55.89 56.46 4,271,347 +0.65(+1.16%)
Jun 20, 2017 56.29 56.50 55.72 55.81 5,227,490 -0.55(-0.97%)
Jun 19, 2017 56.10 56.51 55.88 56.36 5,366,536 +0.58(+1.05%)
Jun 16, 2017 55.52 56.03 55.51 55.77 6,710,173 +0.17(+0.30%)
Jun 15, 2017 54.80 55.70 54.57 55.61 5,473,261 +0.54(+0.97%)
Jun 14, 2017 55.15 55.58 54.61 55.07 4,560,796 +0.30(+0.54%)
Jun 13, 2017 54.47 55.09 54.27 54.78 5,421,550 +0.20(+0.37%)
Jun 12, 2017 55.01 55.01 53.31 54.57 6,568,207 -0.43(-0.79%)
Jun 09, 2017 54.96 55.28 54.68 55.01 6,099,550 +0.28(+0.51%)
Jun 08, 2017 55.60 54.42 54.73 5,834,576 -0.74(-1.33%)
Jun 07, 2017 55.03 55.83 54.04 55.47 7,368,416 -0.13(-0.23%)
Jun 06, 2017 56.12 56.60 55.52 55.60 5,725,116 -0.82(-1.46%)
Jun 05, 2017 55.69 56.61 55.29 56.42 5,665,903 +0.70(+1.25%)
Jun 02, 2017 56.13 56.54 55.61 55.72 5,784,566 +0.06(+0.10%)
Jun 01, 2017 55.56 55.95 55.45 55.67 5,079,452 +0.19(+0.35%)
May 31, 2017 55.29 55.58 54.59 55.47 4,428,374 +0.56(+1.03%)
May 30, 2017 55.91 55.93 54.87 54.91 4,091,434 -1.10(-1.96%)
May 26, 2017 56.18 56.45 55.85 56.01 5,338,305 -0.23(-0.41%)
May 25, 2017 55.19 56.49 55.19 56.24 7,365,777 +1.24(+2.25%)
May 24, 2017 55.22 55.41 54.80 55.00 3,384,411 -0.06(-0.10%)
May 23, 2017 54.70 55.22 54.29 55.06 3,206,944 +0.66(+1.22%)
May 22, 2017 53.91 54.87 53.78 54.39 6,246,510 +0.81(+1.52%)
May 19, 2017 53.13 53.88 53.06 53.58 3,671,240 +0.69(+1.31%)
May 18, 2017 52.74 53.34 52.58 52.89 3,874,212 +0.23(+0.44%)
May 17, 2017 53.79 53.54 52.46 52.66 4,544,480 -1.14(-2.11%)
May 16, 2017 53.65 54.12 53.22 53.79 5,117,838 +0.22(+0.41%)
May 15, 2017 52.84 53.85 52.84 53.57 4,033,170 +0.75(+1.42%)
May 12, 2017 53.43 53.75 52.70 52.82 3,325,019 -0.80(-1.50%)
May 11, 2017 53.73 53.90 53.04 53.63 2,828,335 -0.26(-0.48%)
May 10, 2017 53.70 54.09 53.52 53.89 5,471,773 +0.08(+0.15%)
May 09, 2017 53.31 54.06 53.24 53.80 4,839,578 +0.74(+1.39%)
May 08, 2017 54.01 54.22 52.85 53.06 3,926,635 -0.85(-1.58%)
May 05, 2017 53.91 54.05 53.49 53.91 2,625,296 +0.06(+0.10%)
May 04, 2017 53.93 54.14 53.12 53.86 4,167,410 +0.17(+0.31%)
May 03, 2017 53.64 53.93 53.40 53.69 4,358,700 -0.16(-0.29%)
May 02, 2017 52.02 53.97 51.98 53.85 5,301,312 +1.89(+3.64%)
May 01, 2017 52.18 52.83 51.86 51.96 4,502,905 +0.06(+0.11%)
Apr 28, 2017 51.62 52.06 51.38 51.90 5,429,206 +0.43(+0.84%)
Apr 27, 2017 51.34 52.09 50.33 51.47 11,111,892 -1.10(-2.09%)
Apr 26, 2017 52.82 53.10 52.35 52.57 5,853,522 -0.14(-0.26%)
Apr 25, 2017 52.55 53.40 52.54 52.70 5,755,868 +0.55(+1.06%)
Apr 24, 2017 51.88 52.34 51.74 52.15 3,870,833 +0.79(+1.55%)
Apr 21, 2017 51.54 51.84 51.09 51.36 4,146,668 -0.30(-0.57%)
Apr 20, 2017 50.70 51.81 50.70 51.65 4,635,992 +1.20(+2.38%)
Apr 19, 2017 50.57 50.86 50.30 50.45 3,119,689 +0.21(+0.42%)
Apr 18, 2017 50.46 50.84 49.68 50.24 3,921,312 -0.28(-0.55%)
Apr 17, 2017 50.27 50.53 49.99 50.52 3,089,688 +0.38(+0.75%)
Apr 13, 2017 51.08 51.12 50.12 50.14 4,557,140 -1.11(-2.16%)
Apr 12, 2017 51.43 52.22 51.22 51.25 7,535,760 +0.42(+0.82%)
Apr 11, 2017 50.05 50.85 49.47 50.83 5,883,029 +0.78(+1.55%)
Apr 10, 2017 50.22 50.43 49.81 50.06 4,623,565 -0.30(-0.59%)
Apr 07, 2017 49.24 50.66 49.17 50.35 8,602,313 +1.07(+2.17%)
Apr 06, 2017 49.25 49.64 48.90 49.28 3,275,783 +0.03(+0.06%)
Apr 05, 2017 49.38 50.23 49.21 49.25 5,223,832 +0.26(+0.53%)
Apr 04, 2017 49.68 49.76 48.82 48.99 4,323,082 -0.86(-1.72%)
Apr 03, 2017 49.59 49.96 49.09 49.85 3,733,022 +0.22(+0.45%)
Mar 31, 2017 49.42 49.82 49.31 49.63 3,379,185 -0.06(-0.13%)
Mar 30, 2017 49.41 50.08 49.31 49.70 2,850,747 +0.32(+0.65%)
Mar 29, 2017 49.86 49.93 49.08 49.37 4,860,870 -0.66(-1.31%)
Mar 28, 2017 48.74 50.35 48.43 50.03 7,424,499 +1.21(+2.48%)
Mar 27, 2017 48.01 48.93 47.73 48.82 4,614,406 +0.25(+0.51%)
Mar 24, 2017 48.60 48.81 48.27 48.57 4,029,248 +0.22(+0.46%)
Mar 23, 2017 48.43 48.89 48.23 48.35 3,273,790 -0.08(-0.17%)
Mar 22, 2017 47.67 48.49 47.18 48.43 6,301,473 +0.54(+1.12%)
Mar 21, 2017 49.54 49.54 47.82 47.89 6,904,876 -1.45(-2.94%)
Mar 20, 2017 49.40 49.62 48.87 49.34 5,150,263 +0.25(+0.51%)
Mar 17, 2017 49.98 50.05 49.08 49.09 6,932,818 -0.90(-1.79%)
Mar 16, 2017 50.41 50.42 49.64 49.99 5,344,243 -0.13(-0.26%)
Mar 15, 2017 47.98 50.42 47.84 50.12 10,305,244 +1.30(+2.67%)
Mar 14, 2017 49.95 49.97 48.67 48.82 9,988,991 -1.49(-2.95%)
Mar 13, 2017 51.44 51.86 50.28 50.30 10,529,146 -1.28(-2.49%)
Mar 10, 2017 50.48 51.69 50.23 51.59 13,545,377 -0.44(-0.85%)
Mar 09, 2017 52.37 52.97 51.96 52.03 7,829,175 -0.30(-0.56%)
Mar 08, 2017 52.54 52.65 52.10 52.33 6,737,376 -0.14(-0.26%)
Mar 07, 2017 53.00 53.00 52.33 52.46 6,234,962 -0.58(-1.10%)
Mar 06, 2017 53.92 54.00 52.68 53.05 6,400,946 -1.20(-2.21%)
Mar 03, 2017 53.18 54.37 53.08 54.24 5,574,483 +1.19(+2.24%)
Mar 02, 2017 53.88 54.12 53.02 53.06 5,053,345 -1.21(-2.22%)
Mar 01, 2017 53.88 55.00 53.85 54.26 5,840,512 +1.00(+1.87%)
Feb 28, 2017 53.82 53.97 53.17 53.27 6,221,784 -0.58(-1.08%)
Feb 27, 2017 53.77 53.89 53.06 53.85 6,846,334 -0.10(-0.19%)
Feb 24, 2017 52.46 53.97 51.95 53.95 5,982,490 +1.18(+2.24%)
Feb 23, 2017 53.53 53.96 52.64 52.77 5,061,542 -0.60(-1.12%)
Feb 22, 2017 53.26 53.45 52.66 53.37 5,188,306 +0.05(+0.09%)
Feb 21, 2017 53.08 53.44 52.60 53.32 4,654,093 +0.50(+0.94%)
Feb 17, 2017 52.83 52.83 52.83 0 +0.90(+1.74%)
Feb 16, 2017 52.90 52.90 51.66 51.92 6,095,876 -0.88(-1.66%)
Feb 15, 2017 52.45 53.51 51.42 52.80 10,750,158 +1.82(+3.58%)
Feb 14, 2017 51.36 51.37 50.61 50.97 5,363,998 -0.39(-0.75%)
Feb 13, 2017 50.54 51.89 50.54 51.36 5,873,362 +0.94(+1.86%)
Feb 10, 2017 50.48 50.57 50.11 50.42 3,466,237 +0.18(+0.35%)
Feb 09, 2017 48.77 50.38 48.75 50.24 8,345,733 +1.47(+3.02%)
Feb 08, 2017 49.03 49.30 48.25 48.77 4,423,635 -0.11(-0.23%)
Feb 07, 2017 49.17 49.65 48.76 48.88 5,676,089 -0.03(-0.06%)
Feb 06, 2017 49.00 49.19 48.75 48.91 3,616,024 +0.18(+0.36%)
Feb 03, 2017 48.84 49.38 48.48 48.73 3,940,631 +0.02(+0.04%)
Feb 02, 2017 48.17 49.13 48.09 48.71 4,951,953 +0.12(+0.25%)
Feb 01, 2017 48.43 49.09 48.33 48.59 5,373,953 +0.39(+0.80%)
Jan 31, 2017 47.98 48.29 47.47 48.21 7,165,630 -0.04(-0.08%)
Jan 30, 2017 48.04 48.29 47.24 48.24 8,743,146 -0.32(-0.66%)
Jan 27, 2017 49.83 49.93 48.27 48.57 8,341,092 -1.12(-2.26%)
Jan 26, 2017 47.37 49.76 47.13 49.69 17,309,104 +4.11(+9.02%)
Jan 25, 2017 45.24 46.03 44.89 45.58 9,092,368 -0.18(-0.38%)
Jan 24, 2017 46.19 46.30 45.69 45.76 6,674,452 -0.27(-0.58%)
Jan 23, 2017 47.03 47.13 45.87 46.02 4,581,469 -1.06(-2.25%)
Jan 20, 2017 46.21 47.16 46.21 47.08 5,638,729 +0.94(+2.04%)
Jan 19, 2017 46.49 46.77 45.94 46.14 4,598,710 -0.29(-0.62%)
Jan 18, 2017 46.14 46.69 45.80 46.43 6,398,821 +0.13(+0.28%)
Jan 17, 2017 46.89 47.31 46.28 46.30 4,578,284 -0.84(-1.78%)
Jan 13, 2017 47.14 47.14 47.14 0 +0.13(+0.27%)
Jan 12, 2017 47.63 47.88 46.32 47.01 6,574,941 -0.62(-1.30%)
Jan 11, 2017 47.71 48.11 47.43 47.63 6,447,167 +0.31(+0.66%)
Jan 10, 2017 46.59 47.82 46.57 47.31 6,043,161 +0.96(+2.07%)
Jan 09, 2017 46.08 46.94 45.89 46.36 5,388,966 +0.34(+0.74%)
Jan 06, 2017 46.53 46.68 45.57 46.01 6,176,263 -0.50(-1.07%)
Jan 05, 2017 47.41 48.03 46.19 46.51 7,738,279 -0.76(-1.62%)
Jan 04, 2017 46.31 47.39 46.22 47.28 5,332,519 +1.22(+2.64%)
Jan 03, 2017 46.45 47.15 45.90 46.06 4,567,413 +0.13(+0.28%)
Dec 30, 2016 45.93 45.93 45.93 0 -0.33(-0.72%)
Dec 29, 2016 46.25 46.65 46.04 46.26 2,351,206 +0.03(+0.06%)
Dec 28, 2016 46.57 46.95 46.14 46.24 3,456,853 -0.29(-0.63%)
Dec 27, 2016 46.50 46.80 46.32 46.53 2,033,730 +0.04(+0.08%)
Dec 23, 2016 46.49 46.49 46.49 0 +0.18(+0.40%)
Dec 22, 2016 46.74 47.03 46.15 46.31 2,721,821 -0.37(-0.79%)
Dec 21, 2016 46.79 47.07 46.56 46.68 4,290,902 -0.22(-0.47%)
Dec 20, 2016 46.59 47.18 46.46 46.90 4,015,671 +0.50(+1.07%)
Dec 19, 2016 46.32 46.57 45.82 46.40 3,730,655 +0.39(+0.84%)
Dec 16, 2016 46.76 47.12 45.98 46.01 8,300,780 -0.61(-1.30%)
Dec 15, 2016 45.55 47.29 45.53 46.62 9,925,797 +1.21(+2.66%)
Dec 14, 2016 45.62 46.08 45.07 45.42 6,424,134 -0.25(-0.55%)
Dec 13, 2016 45.59 46.48 45.57 45.66 7,117,615 +0.17(+0.36%)
Dec 12, 2016 45.49 45.79 45.08 45.50 9,550,225 -0.39(-0.84%)
Dec 09, 2016 45.98 46.71 45.36 45.89 7,271,083 +0.18(+0.38%)
Dec 08, 2016 46.06 46.06 45.38 45.71 7,208,259 -0.23(-0.50%)
Dec 07, 2016 43.97 45.96 43.68 45.94 8,394,351 +2.00(+4.55%)
Dec 06, 2016 43.67 44.14 43.46 43.94 4,962,337 +0.65(+1.51%)
Dec 05, 2016 44.22 44.56 43.26 43.29 5,147,993 -0.77(-1.75%)
Dec 02, 2016 43.56 44.36 43.50 44.06 5,266,929 +0.77(+1.78%)
Dec 01, 2016 42.63 43.63 42.47 43.29 6,082,134 +0.42(+0.99%)
Nov 30, 2016 42.39 43.53 41.11 42.86 7,221,376 -0.58(-1.33%)
Nov 29, 2016 43.74 43.99 43.42 43.44 4,842,090 -0.26(-0.59%)
Nov 28, 2016 43.60 43.93 43.36 43.70 4,597,029 +0.06(+0.15%)
Nov 25, 2016 43.51 44.06 43.43 43.64 2,717,555 +0.07(+0.17%)
Nov 23, 2016 43.56 43.56 43.56 0 +0.25(+0.57%)
Nov 22, 2016 43.86 44.13 42.99 43.31 8,047,922 -0.24(-0.55%)
Nov 21, 2016 43.30 43.85 43.20 43.55 7,351,602 +0.28(+0.64%)
Nov 18, 2016 43.14 43.45 42.93 43.28 7,375,845 +0.34(+0.79%)
Nov 17, 2016 42.02 42.98 41.70 42.94 6,431,731 +0.77(+1.83%)
Nov 16, 2016 42.34 42.62 41.80 42.16 7,070,927 -0.37(-0.86%)
Nov 15, 2016 42.81 43.50 42.01 42.53 10,787,929 +0.83(+1.98%)
Nov 14, 2016 40.37 41.80 40.35 41.70 12,095,237 +1.39(+3.44%)
Nov 11, 2016 40.00 40.33 39.54 40.32 8,598,423 +0.18(+0.46%)
Nov 10, 2016 39.21 40.33 39.16 40.13 11,228,190 +1.17(+3.00%)
Nov 09, 2016 37.52 39.04 37.47 38.96 9,213,093 +0.40(+1.05%)
Nov 08, 2016 38.23 38.62 37.91 38.56 9,550,119 +0.33(+0.87%)
Nov 07, 2016 37.70 38.23 37.43 38.23 8,417,399 +1.09(+2.95%)
Nov 04, 2016 36.50 37.64 36.38 37.13 7,931,480 +0.63(+1.71%)
Nov 03, 2016 36.62 37.14 36.33 36.51 5,641,002 +0.08(+0.23%)
Nov 02, 2016 36.39 36.87 36.26 36.43 7,276,361 -0.06(-0.18%)
Nov 01, 2016 36.77 37.17 36.17 36.49 8,704,215 -0.34(-0.92%)
Oct 31, 2016 36.32 37.22 36.00 36.83 8,858,768 +0.80(+2.22%)
Oct 28, 2016 36.13 36.63 35.82 36.03 11,223,266 -0.06(-0.15%)
Oct 27, 2016 35.41 36.40 34.63 36.09 23,925,610 +0.77(+2.19%)
Oct 26, 2016 36.58 33.94 35.31 47,652,600 -3.26(-8.46%)
Oct 25, 2016 38.76 39.29 38.36 38.58 12,071,343 -0.35(-0.90%)
Oct 24, 2016 39.10 39.48 38.81 38.93 5,775,617 -0.09(-0.24%)
Oct 21, 2016 38.54 39.05 38.39 39.02 5,924,553 +0.13(+0.33%)
Oct 20, 2016 38.76 39.06 38.40 38.89 8,496,229 +0.04(+0.09%)
Oct 19, 2016 38.39 38.99 38.23 38.85 6,888,581 +0.52(+1.37%)
Oct 18, 2016 38.22 38.61 37.88 38.33 9,520,906 +0.40(+1.07%)
Oct 17, 2016 38.07 38.81 37.85 37.93 5,991,470 -0.07(-0.19%)
Oct 14, 2016 38.26 39.00 37.81 38.00 7,934,581 -0.06(-0.15%)
Oct 13, 2016 36.49 38.27 35.98 38.05 12,076,784 +1.26(+3.42%)
Oct 12, 2016 36.92 37.13 36.54 36.79 7,214,725 +0.20(+0.55%)
Oct 11, 2016 36.81 37.09 36.33 36.59 9,923,798 +0.02(+0.05%)
Oct 10, 2016 35.41 36.74 35.37 36.57 8,497,898 +1.20(+3.38%)
Oct 07, 2016 35.99 36.05 35.11 35.38 7,538,850 -0.64(-1.79%)
Oct 06, 2016 35.91 36.16 35.58 36.02 5,237,732 +0.06(+0.18%)
Oct 05, 2016 35.88 36.25 35.71 35.96 4,590,654 -0.06(-0.15%)
Oct 04, 2016 37.08 37.24 35.95 36.01 11,615,852 -0.53(-1.46%)
Oct 03, 2016 35.73 36.55 35.59 36.55 9,398,013 +0.78(+2.19%)
Sep 30, 2016 35.19 36.03 34.97 35.76 10,056,253 +0.68(+1.94%)
Sep 29, 2016 34.96 35.44 34.90 35.08 6,017,791 +0.07(+0.21%)
Sep 28, 2016 35.43 35.82 34.90 35.01 7,709,322 -0.43(-1.22%)
Sep 27, 2016 33.82 35.47 33.82 35.44 10,755,487 +1.54(+4.53%)
Sep 26, 2016 34.00 34.17 33.67 33.91 6,218,516 -0.34(-0.99%)
Sep 23, 2016 34.26 34.38 33.81 34.25 5,032,712 -0.08(-0.24%)
Sep 22, 2016 34.11 34.64 33.95 34.33 7,131,504 +0.39(+1.14%)
Sep 21, 2016 33.84 34.08 33.39 33.94 5,405,563 +0.08(+0.24%)
Sep 20, 2016 33.83 34.21 33.69 33.86 3,601,504 +0.11(+0.33%)
Sep 19, 2016 33.76 34.19 33.65 33.75 5,866,736 +0.10(+0.30%)
Sep 16, 2016 33.93 33.93 33.58 33.65 6,816,277 -0.37(-1.08%)
Sep 15, 2016 33.85 34.14 33.52 34.02 4,870,100 +0.14(+0.41%)
Sep 14, 2016 34.15 34.40 33.70 33.88 5,515,010 -0.28(-0.81%)
Sep 13, 2016 34.70 35.03 34.04 34.15 7,338,908 -0.63(-1.80%)
Sep 12, 2016 33.97 34.88 33.70 34.78 5,646,746 +0.44(+1.29%)
Sep 09, 2016 35.57 35.58 34.19 34.34 9,801,061 -1.31(-3.66%)
Sep 08, 2016 35.44 35.92 35.34 35.64 7,996,141 +0.07(+0.21%)
Sep 07, 2016 34.32 35.72 34.30 35.57 12,643,632 +1.59(+4.68%)
Sep 06, 2016 33.92 34.09 33.62 33.98 6,941,151 +0.06(+0.16%)
Sep 02, 2016 33.63 33.92 33.92 33.92 4,845,461 +0.28(+0.82%)
Sep 01, 2016 33.92 34.26 33.48 33.65 5,199,278 -0.27(-0.79%)
Aug 31, 2016 34.21 34.58 33.47 33.92 8,860,367 -0.28(-0.81%)
Aug 30, 2016 33.52 34.34 33.45 34.19 6,532,340 +0.67(+2.00%)
Aug 29, 2016 33.48 33.60 33.40 33.52 4,467,534 +0.17(+0.50%)
Aug 26, 2016 33.78 33.81 33.15 33.35 5,703,967 -0.39(-1.14%)
Aug 25, 2016 33.61 33.89 33.50 33.74 3,626,421 +0.03(+0.08%)
Aug 24, 2016 33.66 33.88 33.49 33.71 4,864,305 -0.03(-0.08%)
Aug 23, 2016 33.53 33.84 33.52 33.74 4,965,498 +0.38(+1.13%)
Aug 22, 2016 33.42 33.60 33.23 33.36 5,251,816 -0.06(-0.19%)
Aug 19, 2016 33.76 33.84 33.38 33.43 8,174,162 -0.45(-1.33%)
Aug 18, 2016 33.89 33.93 33.58 33.88 4,752,513 -0.01(-0.03%)
Aug 17, 2016 33.61 33.98 33.55 33.89 6,406,902 +0.30(+0.90%)
Aug 16, 2016 33.75 33.83 33.48 33.58 6,277,605 -0.24(-0.71%)
Aug 15, 2016 33.48 33.89 33.32 33.82 6,124,801 +0.33(+0.99%)
Aug 12, 2016 34.00 34.12 33.40 33.49 8,415,148 -0.66(-1.93%)
Aug 11, 2016 33.90 34.42 33.75 34.15 6,514,403 +0.23(+0.68%)
Aug 10, 2016 34.10 34.25 33.57 33.92 7,095,025 -0.43(-1.25%)
Aug 09, 2016 34.62 34.81 34.21 34.36 5,263,487 +0.01(+0.03%)
Aug 08, 2016 34.64 34.88 34.18 34.35 6,452,785 -0.37(-1.06%)
Aug 05, 2016 33.75 34.73 33.72 34.71 9,988,104 +1.31(+3.93%)
Aug 04, 2016 33.21 33.76 33.10 33.40 8,031,213 +0.50(+1.51%)
Aug 03, 2016 32.56 33.02 32.49 32.91 7,621,986 +0.31(+0.96%)
Aug 02, 2016 33.80 33.88 32.48 32.59 10,445,078 -1.38(-4.05%)
Aug 01, 2016 34.08 34.27 33.61 33.97 7,401,169 +0.03(+0.08%)
Jul 29, 2016 34.38 34.74 33.94 33.94 7,371,651 -0.42(-1.23%)
Jul 28, 2016 34.36 34.52 34.06 34.36 6,912,091 -0.01(-0.03%)
Jul 27, 2016 34.47 34.66 34.12 34.37 9,398,108 -0.73(-2.09%)
Jul 26, 2016 34.68 35.13 34.40 35.11 11,471,213 +0.84(+2.46%)
Jul 25, 2016 34.70 34.85 33.95 34.26 12,417,696 -0.43(-1.24%)
Jul 22, 2016 34.77 34.90 33.94 34.70 19,967,940 +0.47(+1.37%)
Jul 21, 2016 35.84 36.02 34.14 34.23 37,120,752 -4.32(-11.21%)
Jul 20, 2016 39.45 39.46 38.46 38.55 8,963,511 -0.63(-1.62%)
Jul 19, 2016 39.33 39.59 39.04 39.18 6,025,591 -0.42(-1.07%)
Jul 18, 2016 39.70 39.95 39.55 39.60 5,239,681 +0.02(+0.05%)
Jul 15, 2016 39.55 39.96 39.16 39.58 6,398,800 -0.01(-0.02%)
Jul 14, 2016 39.32 39.75 38.91 39.59 6,725,823 +0.71(+1.82%)
Jul 13, 2016 39.64 39.71 38.67 38.89 6,833,878 -0.40(-1.03%)
Jul 12, 2016 38.19 39.52 38.18 39.29 9,443,230 +1.65(+4.39%)
Jul 11, 2016 37.55 37.91 37.43 37.64 6,375,566 +0.46(+1.23%)
Jul 08, 2016 36.74 37.52 36.55 37.18 5,176,704 +0.63(+1.73%)
Jul 07, 2016 35.77 36.64 35.77 36.55 4,115,773 +0.66(+1.84%)
Jul 06, 2016 35.47 35.91 34.99 35.89 5,898,292 -0.07(-0.20%)
Jul 05, 2016 36.45 36.46 35.45 35.96 5,781,348 -0.36(-0.98%)
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.