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

Southwest Airlines (NY: LUV )

26.30 +0.62 (+2.43%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 2, 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 (%)
Aug 31, 2010 9.932 10.03 9.765 9.927 18,128 +0.03(+0.27%)
Aug 30, 2010 9.990 10.10 9.774 9.900 6,539,670 -0.10(-0.99%)
Aug 27, 2010 9.999 10.02 9.675 9.999 6,006,677 +0.18(+1.83%)
Aug 26, 2010 9.945 9.981 9.667 9.819 7,458,633 -0.01(-0.09%)
Aug 25, 2010 9.792 9.891 9.684 9.828 8,545,275 -0.06(-0.64%)
Aug 24, 2010 9.792 9.999 9.684 9.891 1,327 -0.03(-0.32%)
Aug 23, 2010 10.15 10.29 9.914 9.923 5,432,569 -0.20(-1.95%)
Aug 20, 2010 9.968 10.13 9.896 10.12 5,323,750 +0.06(+0.63%)
Aug 19, 2010 10.29 10.37 9.932 10.06 1,105 -0.31(-2.95%)
Aug 18, 2010 10.32 10.44 10.24 10.36 4,433,245 +0.04(+0.35%)
Aug 17, 2010 10.29 10.39 10.22 10.33 2,837,708 +0.14(+1.41%)
Aug 16, 2010 10.17 10.29 10.08 10.18 3,708,534 -0.05(-0.53%)
Aug 13, 2010 10.24 10.32 10.14 10.24 3,314,922 -0.03(-0.26%)
Aug 12, 2010 10.07 10.42 9.986 10.26 5,668,006 +0.00(+0.00%)
Aug 11, 2010 10.51 10.51 10.26 10.26 995 -0.54(-4.99%)
Aug 10, 2010 10.80 10.81 10.49 10.80 556 -0.10(-0.91%)
Aug 09, 2010 10.76 10.91 10.73 10.90 4,942,772 +0.17(+1.59%)
Aug 06, 2010 10.73 10.87 10.60 10.73 4,612,244 -0.10(-0.91%)
Aug 05, 2010 10.82 11.00 10.78 10.83 3,396,806 -0.08(-0.74%)
Aug 04, 2010 10.88 11.03 10.82 10.91 869 +0.07(+0.66%)
Aug 03, 2010 11.00 11.03 10.75 10.84 5,596,978 -0.22(-1.95%)
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.