Indicators

Southwest Airlines (NY: LUV )

28.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.958	7.958	7.850	7.868	7,005,298	-0.10(-1.24%)
Sep 27, 2012	8.012	8.039	7.895	7.967	5,901,184	-0.04(-0.45%)
Sep 26, 2012	7.913	8.056	7.913	8.003	5,195,308	+0.07(+0.91%)
Sep 25, 2012	7.958	8.030	7.913	7.931	5,969,902	-0.04(-0.56%)
Sep 24, 2012	7.913	8.066	7.886	7.976	5,589,535	+0.04(+0.57%)
Sep 21, 2012	8.093	8.110	7.895	7.931	8,355,565	-0.09(-1.12%)
Sep 20, 2012	8.075	8.119	7.958	8.021	4,377,204	-0.11(-1.32%)
Sep 19, 2012	8.066	8.200	8.039	8.128	8,320,397	+0.13(+1.57%)
Sep 18, 2012	8.119	8.128	7.949	8.003	6,346,742	-0.12(-1.44%)
Sep 17, 2012	8.084	8.173	7.985	8.119	9,343,090	-0.02(-0.22%)
Sep 14, 2012	8.173	8.191	8.093	8.137	5,878,569	-0.04(-0.44%)
Sep 13, 2012	8.209	8.236	8.084	8.173	6,985,004	-0.06(-0.76%)
Sep 12, 2012	8.048	8.308	8.039	8.236	9,232,748	+0.21(+2.57%)
Sep 11, 2012	8.191	8.191	8.030	8.030	7,955,242	-0.18(-2.19%)
Sep 10, 2012	8.281	8.326	8.191	8.209	6,360,060	-0.04(-0.44%)
Sep 07, 2012	8.209	8.308	8.101	8.245	9,936,886	-0.02(-0.22%)
Sep 06, 2012	8.191	8.362	8.119	8.263	7,535,038	+0.11(+1.32%)
Sep 05, 2012	7.913	8.173	7.913	8.155	7,229,107	+0.22(+2.71%)

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.