Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.53 10.66 10.41 10.50 14,014,852 -0.05(-0.51%)
Apr 28, 2011 10.50 10.58 10.41 10.55 7,587,251 +0.04(+0.34%)
Apr 27, 2011 10.45 10.56 10.37 10.51 11,251,244 +0.08(+0.77%)
Apr 26, 2011 10.34 10.56 10.33 10.43 13,190,797 +0.15(+1.48%)
Apr 25, 2011 10.23 10.41 10.21 10.28 15,308,568 +0.18(+1.77%)
Apr 21, 2011 10.31 10.39 10.10 10.10 17,031,514 -0.29(-2.75%)
Apr 20, 2011 10.44 10.54 10.33 10.39 7,520,798 +0.05(+0.52%)
Apr 19, 2011 10.36 10.41 10.27 10.33 8,128,072 +0.02(+0.17%)
Apr 18, 2011 10.28 10.41 10.27 10.32 5,743,434 -0.07(-0.69%)
Apr 15, 2011 10.42 10.45 10.33 10.39 8,150,154 +0.03(+0.26%)
Apr 14, 2011 10.48 10.50 10.33 10.36 10,650,673 -0.13(-1.28%)
Apr 13, 2011 10.62 10.63 10.44 10.50 6,730,203 -0.08(-0.76%)
Apr 12, 2011 10.46 10.70 10.46 10.58 10,188,633 +0.10(+0.98%)
Apr 11, 2011 10.50 10.56 10.37 10.47 9,271,802 +0.04(+0.39%)
Apr 08, 2011 10.66 10.66 10.36 10.43 13,181,229 -0.11(-1.02%)
Apr 07, 2011 10.90 10.90 10.54 10.54 12,565,311 -0.31(-2.88%)
Apr 06, 2011 10.94 10.99 10.75 10.85 8,756,030 -0.04(-0.41%)
Apr 05, 2011 11.08 11.16 10.84 10.90 12,819,699 -0.23(-2.09%)
Apr 04, 2011 10.91 11.14 10.86 11.13 14,451,930 -0.19(-1.66%)
Apr 01, 2011 11.38 11.50 11.26 11.32 5,556,276 +0.04(+0.32%)
Mar 31, 2011 11.23 11.37 11.15 11.28 6,627,665 -0.16(-1.41%)
Mar 30, 2011 11.44 11.44 11.44 11.44 5,873,019 +0.27(+2.40%)
Mar 29, 2011 11.21 11.34 11.17 11.17 4,740,455 -0.06(-0.56%)
Mar 28, 2011 11.34 11.44 11.23 11.24 3,737,751 -0.09(-0.79%)
Mar 25, 2011 11.24 11.50 11.21 11.33 6,516,548 +0.13(+1.12%)
Mar 24, 2011 11.15 11.26 11.09 11.20 7,130,592 +0.11(+0.97%)
Mar 23, 2011 10.94 11.16 10.81 11.09 7,430,050 +0.09(+0.81%)
Mar 22, 2011 10.97 11.09 10.92 11.00 7,815,166 +0.04(+0.33%)
Mar 21, 2011 10.95 10.98 10.89 10.97 7,399,367 +0.07(+0.66%)
Mar 18, 2011 10.72 10.97 10.71 10.90 10,939,406 +0.31(+2.95%)
Mar 17, 2011 10.89 10.94 10.55 10.58 7,732,602 -0.15(-1.41%)
Mar 16, 2011 11.01 11.04 10.68 10.74 10,045,594 -0.32(-2.91%)
Mar 15, 2011 11.02 11.10 11.00 11.06 10,610,873 -0.02(-0.16%)
Mar 14, 2011 11.30 11.30 11.07 11.08 9,484,906 -0.29(-2.52%)
Mar 11, 2011 11.35 11.44 11.19 11.36 9,819,902 +0.20(+1.76%)
Mar 10, 2011 10.93 11.30 10.85 11.16 13,402,339 +0.17(+1.54%)
Mar 09, 2011 11.22 11.22 10.84 11.00 13,842,077 -0.31(-2.76%)
Mar 08, 2011 10.54 11.33 10.54 11.31 21,034,244 +0.79(+7.56%)
Mar 07, 2011 10.57 10.61 10.44 10.51 9,098,057 -0.03(-0.25%)
Mar 04, 2011 10.52 10.55 10.32 10.54 12,406,611 +0.02(+0.17%)
Mar 03, 2011 10.48 10.69 10.40 10.52 9,402,347 +0.19(+1.82%)
Mar 02, 2011 10.45 10.55 10.31 10.33 9,702,020 -0.13(-1.20%)
Mar 01, 2011 10.62 10.62 10.41 10.46 12,871,855 -0.10(-0.97%)
Feb 28, 2011 10.58 10.64 10.49 10.56 6,301,905 +0.04(+0.34%)
Feb 25, 2011 10.56 10.65 10.40 10.53 8,726,512 +0.03(+0.26%)
Feb 24, 2011 10.45 10.68 10.31 10.50 12,086,699 +0.06(+0.60%)
Feb 23, 2011 10.62 10.70 10.25 10.44 13,984,872 -0.17(-1.60%)
Feb 22, 2011 11.08 11.11 10.57 10.61 15,436,674 -0.62(-5.49%)
Feb 18, 2011 11.23 11.23 11.07 11.22 6,371,023 +0.06(+0.56%)
Feb 17, 2011 11.03 11.18 10.98 11.16 6,210,661 +0.11(+0.97%)
Feb 16, 2011 11.06 11.15 10.95 11.05 5,137,374 +0.01(+0.08%)
Feb 15, 2011 10.87 11.12 10.81 11.04 6,876,268 +0.16(+1.48%)
Feb 14, 2011 11.09 11.12 10.87 10.88 6,946,750 -0.18(-1.61%)
Feb 11, 2011 10.93 11.17 10.92 11.06 7,574,757 +0.07(+0.65%)
Feb 10, 2011 10.90 11.03 10.82 10.99 10,863,270 +0.04(+0.33%)
Feb 09, 2011 10.87 10.96 10.78 10.95 12,925,188 +0.08(+0.74%)
Feb 08, 2011 10.71 10.88 10.71 10.87 12,418,134 +0.14(+1.33%)
Feb 07, 2011 10.57 10.79 10.47 10.73 12,661,915 +0.27(+2.56%)
Feb 04, 2011 10.39 10.49 10.37 10.46 8,606,207 +0.04(+0.34%)
Feb 03, 2011 10.21 10.46 10.19 10.43 12,260,800 +0.10(+0.95%)
Feb 02, 2011 10.56 10.56 10.29 10.33 16,589,506 -0.25(-2.36%)
Feb 01, 2011 10.66 10.74 10.54 10.58 9,046,246 +0.00(+0.00%)
Jan 31, 2011 10.70 10.84 10.54 10.58 10,383,756 -0.07(-0.67%)
Jan 28, 2011 11.20 11.20 10.64 10.65 12,219,437 -0.50(-4.48%)
Jan 27, 2011 11.12 11.21 11.07 11.15 6,571,788 +0.03(+0.24%)
Jan 26, 2011 11.24 11.39 11.12 11.12 12,904,876 -0.04(-0.32%)
Jan 25, 2011 11.38 11.39 11.07 11.16 8,199,072 -0.23(-2.04%)
Jan 24, 2011 11.20 11.40 11.14 11.39 8,941,626 +0.17(+1.51%)
Jan 21, 2011 11.47 11.54 11.21 11.22 9,936,653 -0.20(-1.72%)
Jan 20, 2011 11.67 11.77 11.36 11.42 9,779,668 -0.04(-0.31%)
Jan 19, 2011 11.64 11.74 11.43 11.45 6,793,779 -0.22(-1.91%)
Jan 18, 2011 11.74 11.83 11.66 11.68 5,676,605 -0.14(-1.21%)
Jan 14, 2011 11.67 11.84 11.62 11.82 4,907,269 +0.13(+1.15%)
Jan 13, 2011 11.75 11.76 11.63 11.69 4,204,182 -0.06(-0.53%)
Jan 12, 2011 11.72 11.83 11.69 11.75 4,221,613 +0.08(+0.69%)
Jan 11, 2011 11.90 11.90 11.66 11.67 4,310,821 -0.21(-1.73%)
Jan 10, 2011 11.83 11.88 11.71 11.87 5,447,746 +0.01(+0.08%)
Jan 07, 2011 11.80 11.94 11.76 11.87 5,379,614 +0.12(+0.99%)
Jan 06, 2011 11.89 11.93 11.73 11.75 7,148,712 -0.13(-1.13%)
Jan 05, 2011 11.83 12.13 11.79 11.88 7,559,610 -0.01(-0.07%)
Jan 04, 2011 11.82 11.90 11.73 11.89 5,447,086 +0.07(+0.60%)
Jan 03, 2011 11.63 11.87 11.62 11.82 5,444,434 +0.23(+2.00%)
Dec 31, 2010 11.56 11.61 11.45 11.59 3,364,299 +0.01(+0.08%)
Dec 30, 2010 11.64 11.72 11.57 11.58 2,111,412 -0.08(-0.69%)
Dec 29, 2010 11.70 11.78 11.62 11.66 2,676,669 -0.02(-0.15%)
Dec 28, 2010 11.60 11.70 11.57 11.68 3,291,621 +0.08(+0.69%)
Dec 27, 2010 11.54 11.62 11.53 11.60 2,693,603 +0.04(+0.39%)
Dec 23, 2010 11.67 11.70 11.53 11.55 3,203,910 -0.13(-1.15%)
Dec 22, 2010 11.69 11.73 11.62 11.69 3,520,935 -0.01(-0.08%)
Dec 21, 2010 11.57 11.76 11.56 11.70 5,604,709 +0.14(+1.24%)
Dec 20, 2010 11.44 11.60 11.37 11.55 5,487,901 +0.01(+0.08%)
Dec 17, 2010 11.52 11.60 11.29 11.54 10,698,650 +0.26(+2.29%)
Dec 16, 2010 11.25 11.30 10.99 11.29 10,115,091 +0.04(+0.32%)
Dec 15, 2010 11.47 11.53 11.24 11.25 10,985,356 -0.25(-2.17%)
Dec 14, 2010 11.49 11.59 11.44 11.50 7,481,760 +0.04(+0.31%)
Dec 13, 2010 11.56 11.60 11.35 11.46 8,350,515 -0.05(-0.47%)
Dec 10, 2010 11.49 11.54 11.43 11.52 3,483,886 +0.04(+0.39%)
Dec 09, 2010 11.45 11.56 11.36 11.47 6,796,082 +0.03(+0.23%)
Dec 08, 2010 11.57 11.59 11.25 11.45 10,128,466 -0.12(-1.00%)
Dec 07, 2010 11.70 11.79 11.52 11.56 8,268,825 -0.18(-1.56%)
Dec 06, 2010 11.75 11.78 11.58 11.75 6,719,379 -0.04(-0.30%)
Dec 03, 2010 11.77 11.84 11.71 11.78 5,958,559 -0.07(-0.60%)
Dec 02, 2010 11.96 12.08 11.75 11.85 7,281,678 -0.12(-1.04%)
Dec 01, 2010 12.03 12.15 11.95 11.98 7,195,375 +0.09(+0.75%)
Nov 30, 2010 11.97 12.09 11.88 11.89 6,031,790 -0.21(-1.70%)
Nov 29, 2010 11.98 12.16 11.90 12.09 4,310,613 +0.02(+0.15%)
Nov 26, 2010 12.17 12.21 12.01 12.08 2,931,424 -0.20(-1.60%)
Nov 24, 2010 12.03 12.27 12.27 12.27 4,540,562 +0.29(+2.46%)
Nov 23, 2010 12.03 12.05 11.88 11.98 3,928,402 -0.20(-1.61%)
Nov 22, 2010 12.11 12.20 12.01 12.17 4,172,159 +0.06(+0.52%)
Nov 19, 2010 12.08 12.14 12.00 12.11 3,572,426 +0.01(+0.07%)
Nov 18, 2010 12.02 12.22 11.98 12.10 4,241,352 +0.22(+1.88%)
Nov 17, 2010 11.91 11.98 11.77 11.88 5,315,720 +0.01(+0.08%)
Nov 16, 2010 11.97 12.05 11.79 11.87 5,236,503 -0.26(-2.13%)
Nov 15, 2010 12.16 12.23 12.06 12.13 4,856,246 +0.03(+0.22%)
Nov 12, 2010 12.16 12.23 12.03 12.10 3,836,316 -0.12(-0.95%)
Nov 11, 2010 12.13 12.27 12.10 12.22 5,069,223 +0.00(+0.00%)
Nov 10, 2010 12.44 12.49 12.12 12.22 8,195,945 -0.21(-1.72%)
Nov 09, 2010 12.73 12.75 12.36 12.43 5,839,530 -0.27(-2.11%)
Nov 08, 2010 12.75 12.75 12.57 12.70 5,077,357 +0.04(+0.28%)
Nov 05, 2010 12.71 12.78 12.59 12.66 3,917,569 -0.04(-0.35%)
Nov 04, 2010 12.65 12.77 12.57 12.71 6,273,978 +0.12(+0.92%)
Nov 03, 2010 12.59 12.67 12.33 12.59 7,089,735 +0.03(+0.21%)
Nov 02, 2010 12.46 12.59 12.35 12.57 6,570,351 +0.19(+1.51%)
Nov 01, 2010 12.37 12.49 12.28 12.38 6,102,161 +0.10(+0.80%)
Oct 29, 2010 12.27 12.33 12.15 12.28 4,303,455 +0.00(+0.00%)
Oct 28, 2010 12.41 12.45 12.10 12.28 4,433,240 +0.00(+0.00%)
Oct 27, 2010 12.00 12.29 11.97 12.28 7,381,164 +0.20(+1.63%)
Oct 25, 2010 12.00 12.12 12.00 12.08 6,701,619 +0.06(+0.52%)
Oct 22, 2010 12.20 12.21 11.87 12.02 7,013,361 -0.12(-0.99%)
Oct 21, 2010 12.08 12.34 11.95 12.14 17,783,132 +0.40(+3.38%)
Oct 20, 2010 11.51 11.83 11.46 11.75 9,508,572 +0.42(+3.70%)
Oct 19, 2010 11.50 11.54 11.24 11.33 7,202,210 -0.29(-2.53%)
Oct 18, 2010 11.63 11.66 11.50 11.62 3,700,081 +0.06(+0.54%)
Oct 15, 2010 11.58 11.65 11.44 11.56 4,895,774 +0.08(+0.70%)
Oct 14, 2010 11.58 11.62 11.39 11.48 3,964,593 -0.10(-0.85%)
Oct 13, 2010 11.64 11.66 11.53 11.58 6,245,873 -0.02(-0.15%)
Oct 12, 2010 11.41 11.65 11.40 11.59 6,022,436 +0.12(+1.01%)
Oct 11, 2010 11.62 11.66 11.41 11.48 4,493,556 -0.16(-1.38%)
Oct 08, 2010 11.64 11.67 11.50 11.64 4,960,306 +0.14(+1.24%)
Oct 07, 2010 11.58 11.63 11.47 11.50 3,825,084 -0.05(-0.46%)
Oct 06, 2010 11.57 11.69 11.35 11.55 8,355,339 -0.07(-0.61%)
Oct 05, 2010 11.58 11.75 11.55 11.62 9,030,921 +0.18(+1.56%)
Oct 04, 2010 11.53 11.68 11.26 11.44 7,325,272 -0.11(-0.93%)
Oct 01, 2010 11.55 11.82 11.53 11.55 6,414,793 -0.12(-1.02%)
Sep 30, 2010 11.66 12.05 11.60 11.67 58,687 -0.10(-0.89%)
Sep 29, 2010 11.79 11.84 11.66 11.77 8,205,307 -0.04(-0.38%)
Sep 28, 2010 12.06 12.11 11.64 11.82 16,622,362 -0.10(-0.82%)
Sep 27, 2010 11.00 12.64 11.00 11.91 40,654,396 +0.96(+8.71%)
Sep 24, 2010 10.74 11.00 10.69 10.96 5,145,036 +0.37(+3.45%)
Sep 23, 2010 10.59 10.83 10.55 10.59 594 -0.19(-1.74%)
Sep 22, 2010 10.82 10.89 10.74 10.78 6,047,024 -0.07(-0.66%)
Sep 21, 2010 10.87 10.96 10.68 10.85 6,342,637 -0.01(-0.08%)
Sep 20, 2010 10.59 10.88 10.59 10.86 5,052,974 +0.30(+2.87%)
Sep 17, 2010 10.56 10.73 10.50 10.56 4,560,934 +0.03(+0.25%)
Sep 15, 2010 10.21 10.58 10.21 10.53 7,552,509 +0.27(+2.61%)
Sep 14, 2010 10.18 10.37 10.08 10.26 112 +0.02(+0.17%)
Sep 13, 2010 10.40 10.42 10.13 10.25 5,152,038 -0.04(-0.35%)
Sep 10, 2010 10.28 10.34 10.19 10.28 3,151,679 +0.04(+0.35%)
Sep 09, 2010 10.38 10.39 10.21 10.25 4,062,774 -0.03(-0.26%)
Sep 08, 2010 10.21 10.42 10.17 10.27 4,319,335 +0.06(+0.61%)
Sep 07, 2010 10.25 10.28 10.09 10.21 889 -0.12(-1.12%)
Sep 03, 2010 10.41 10.44 10.25 10.33 4,433,058 +0.04(+0.35%)
Sep 02, 2010 10.30 10.40 10.13 10.29 767 +0.03(+0.26%)
Sep 01, 2010 9.996 10.30 9.969 10.26 6,906,523 +0.40(+4.07%)
Aug 31, 2010 9.866 9.969 9.701 9.862 18,247 +0.03(+0.27%)
Aug 30, 2010 9.924 10.03 9.710 9.835 6,582,837 -0.10(-0.99%)
Aug 27, 2010 9.933 9.951 9.612 9.933 6,046,326 +0.18(+1.83%)
Aug 26, 2010 9.880 9.915 9.603 9.755 7,507,866 -0.01(-0.09%)
Aug 25, 2010 9.728 9.826 9.621 9.764 8,601,681 -0.06(-0.64%)
Aug 24, 2010 9.728 9.933 9.621 9.826 1,336 -0.03(-0.32%)
Aug 23, 2010 10.08 10.22 9.849 9.857 5,468,676 -0.20(-1.95%)
Aug 20, 2010 9.902 10.06 9.831 10.05 5,359,134 +0.06(+0.62%)
Aug 19, 2010 10.22 10.30 9.866 9.991 1,113 -0.30(-2.95%)
Aug 18, 2010 10.25 10.37 10.17 10.29 4,462,711 +0.04(+0.35%)
Aug 17, 2010 10.22 10.32 10.15 10.26 2,856,569 +0.14(+1.41%)
Aug 16, 2010 10.10 10.23 10.02 10.12 3,733,182 -0.05(-0.53%)
Aug 13, 2010 10.17 10.25 10.07 10.17 3,336,954 -0.03(-0.26%)
Aug 12, 2010 10.00 10.35 9.920 10.20 5,705,679 +0.00(+0.00%)
Aug 11, 2010 10.44 10.44 10.19 10.20 1,002 -0.54(-4.99%)
Aug 10, 2010 10.73 10.74 10.42 10.73 560 -0.10(-0.91%)
Aug 09, 2010 10.69 10.84 10.66 10.83 4,975,624 +0.17(+1.59%)
Aug 06, 2010 10.66 10.80 10.53 10.66 4,642,899 -0.10(-0.91%)
Aug 05, 2010 10.75 10.93 10.71 10.76 3,419,383 -0.08(-0.74%)
Aug 04, 2010 10.81 10.95 10.75 10.84 875 +0.07(+0.66%)
Aug 03, 2010 10.93 10.95 10.68 10.77 5,634,178 -0.21(-1.95%)
Aug 02, 2010 10.83 10.99 10.76 10.98 5,511,861 +0.23(+2.16%)
Jul 30, 2010 10.75 10.81 10.46 10.75 5,418,277 +0.04(+0.33%)
Jul 29, 2010 11.02 11.05 10.54 10.71 6,572,083 +0.00(+0.00%)
Jul 28, 2010 10.71 10.83 10.62 10.71 665 +0.01(+0.08%)
Jul 27, 2010 10.71 10.88 10.65 10.71 890 -0.06(-0.58%)
Jul 26, 2010 10.63 10.80 10.52 10.77 10,091,032 +0.22(+2.11%)
Jul 23, 2010 10.42 10.61 10.34 10.54 8,734,448 +0.12(+1.11%)
Jul 22, 2010 10.31 10.54 10.27 10.43 7,007,767 +0.29(+2.81%)
Jul 21, 2010 10.32 10.39 10.08 10.14 7,264,073 -0.09(-0.87%)
Jul 20, 2010 10.23 10.24 10.01 10.23 11,122,872 -0.03(-0.26%)
Jul 19, 2010 10.53 10.53 9.991 10.26 13,373,930 -0.23(-2.21%)
Jul 16, 2010 10.49 10.71 10.46 10.49 7,765,309 -0.24(-2.24%)
Jul 15, 2010 10.72 10.73 10.51 10.73 8,632,272 -0.03(-0.25%)
Jul 14, 2010 10.71 10.91 10.52 10.76 8,392,933 -0.04(-0.33%)
Jul 13, 2010 10.71 10.85 10.64 10.79 8,887,059 +0.21(+2.02%)
Jul 12, 2010 10.26 10.63 10.26 10.58 10,171,974 +0.24(+2.33%)
Jul 09, 2010 10.34 10.44 10.19 10.34 6,881,278 +0.14(+1.40%)
Jul 08, 2010 10.10 10.28 10.10 10.20 10,039,844 +0.12(+1.24%)
Jul 07, 2010 9.438 10.08 9.295 10.07 11,074,197 +0.59(+6.21%)
Jul 06, 2010 9.822 9.822 9.411 9.483 560 -0.11(-1.12%)
Jul 02, 2010 9.590 9.857 9.447 9.590 6,411,539 -0.21(-2.18%)
Jul 01, 2010 9.857 10.11 9.554 9.804 9,996,505 -0.11(-1.08%)
Jun 30, 2010 9.911 10.11 9.866 9.911 3,455 +0.00(+0.00%)
Jun 29, 2010 10.23 10.23 9.866 9.911 8,179,555 -0.47(-4.55%)
Jun 25, 2010 10.38 10.47 10.24 10.38 8,724,011 -0.04(-0.34%)
Jun 24, 2010 10.52 10.66 10.39 10.42 7,036,204 -0.14(-1.35%)
Jun 23, 2010 10.59 10.69 10.39 10.56 6,008,506 -0.03(-0.25%)
Jun 22, 2010 10.87 10.99 10.57 10.59 6,765,226 -0.29(-2.71%)
Jun 21, 2010 11.04 11.11 10.80 10.88 7,673,699 -0.05(-0.49%)
Jun 18, 2010 10.94 11.06 10.82 10.94 8,057,583 -0.10(-0.89%)
Jun 17, 2010 10.79 11.04 10.68 11.04 10,106,391 +0.25(+2.32%)
Jun 16, 2010 10.95 11.01 10.73 10.79 6,482,602 -0.23(-2.11%)
Jun 15, 2010 10.80 11.03 10.78 11.02 10,406,761 +0.28(+2.58%)
Jun 14, 2010 10.93 11.05 10.71 10.74 8,860,190 -0.03(-0.25%)
Jun 11, 2010 10.62 10.81 10.56 10.77 8,224,622 +0.02(+0.17%)
Jun 10, 2010 10.77 10.87 10.67 10.75 896 +0.19(+1.77%)
Jun 09, 2010 10.64 10.89 10.51 10.56 10,464,004 -0.04(-0.42%)
Jun 08, 2010 10.47 10.63 10.34 10.61 8,984,567 +0.21(+1.97%)
Jun 07, 2010 10.73 10.73 10.36 10.40 11,655,910 -0.32(-2.95%)
Jun 04, 2010 10.72 11.04 10.68 10.72 10,013,531 -0.53(-4.68%)
Jun 03, 2010 11.32 11.39 11.07 11.24 10,000,683 -0.01(-0.08%)
Jun 02, 2010 11.06 11.25 11.00 11.25 7,854,343 +0.37(+3.44%)
Jun 01, 2010 10.97 11.12 10.87 10.88 112 -0.21(-1.93%)
May 28, 2010 11.09 11.27 10.98 11.09 9,864,266 -0.18(-1.58%)
May 27, 2010 11.20 11.27 11.05 11.27 7,091,162 +0.30(+2.76%)
May 26, 2010 10.87 11.19 10.80 10.97 112 +0.12(+1.15%)
May 25, 2010 10.29 10.84 10.21 10.84 3,476 +0.28(+2.62%)
May 24, 2010 10.58 10.73 10.53 10.57 7,628,085 -0.05(-0.50%)
May 21, 2010 10.25 10.66 10.13 10.62 11,632,493 +0.21(+2.06%)
May 20, 2010 10.46 10.65 10.41 10.41 785 -0.54(-4.97%)
May 19, 2010 11.22 11.25 10.83 10.95 15,030,396 -0.32(-2.85%)
May 18, 2010 11.57 11.62 11.24 11.27 1,009 -0.22(-1.94%)
May 17, 2010 11.42 11.57 11.23 11.49 9,032,400 +0.10(+0.86%)
May 14, 2010 11.40 11.53 11.26 11.40 9,706,351 -0.10(-0.85%)
May 13, 2010 11.71 11.90 11.47 11.49 9,116,342 -0.22(-1.90%)
May 12, 2010 11.49 11.75 11.47 11.72 10,095,541 +0.25(+2.18%)
May 11, 2010 11.32 11.52 11.28 11.47 11,125,119 -0.09(-0.77%)
May 10, 2010 11.44 11.57 11.41 11.56 9,179,449 +0.51(+4.60%)
May 07, 2010 11.21 11.57 10.97 11.05 18,281,130 -0.17(-1.51%)
May 06, 2010 11.80 11.80 10.61 11.22 17,519,166 -0.43(-3.68%)
May 05, 2010 11.80 11.95 11.53 11.65 16,898,762 +0.04(+0.38%)
May 04, 2010 11.83 11.87 11.48 11.60 11,318,552 -0.35(-2.91%)
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.