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

Southwest Airlines (NY: LUV )

27.16 -0.02 (-0.07%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 9, 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 (%)
Dec 31, 2009 10.21 10.26 10.26 10.26 6,469,459 +0.04(+0.44%)
Dec 30, 2009 10.22 10.23 10.10 10.21 4,692,021 -0.04(-0.44%)
Dec 29, 2009 10.32 10.33 10.17 10.26 4,869,416 -0.02(-0.17%)
Dec 28, 2009 10.17 10.41 10.12 10.27 5,336,868 -0.09(-0.87%)
Dec 24, 2009 10.43 10.51 10.25 10.36 2,590,435 -0.05(-0.52%)
Dec 23, 2009 10.31 10.46 10.16 10.42 6,876,476 +0.14(+1.40%)
Dec 22, 2009 10.17 10.57 10.17 10.27 10,162,920 +0.13(+1.24%)
Dec 21, 2009 10.08 10.22 10.04 10.15 9,613,358 +0.06(+0.62%)
Dec 18, 2009 10.13 10.17 9.862 10.09 12,433,942 -0.04(-0.44%)
Dec 17, 2009 9.943 10.22 9.916 10.13 17,249,248 +0.31(+3.20%)
Dec 16, 2009 9.656 10.08 9.656 9.817 11,080,188 +0.17(+1.77%)
Dec 15, 2009 9.700 9.835 9.584 9.647 9,497,527 -0.14(-1.47%)
Dec 14, 2009 9.665 9.808 9.611 9.790 12,417,565 +0.01(+0.09%)
Dec 11, 2009 9.207 9.844 9.198 9.781 16,111,392 +0.61(+6.65%)
Dec 10, 2009 9.198 9.332 9.153 9.171 9,726,389 -0.01(-0.10%)
Dec 09, 2009 9.045 9.189 8.920 9.180 10,528,599 +0.12(+1.29%)
Dec 08, 2009 9.099 9.252 8.938 9.063 10,967,811 +0.00(+0.00%)
Dec 07, 2009 8.974 9.090 8.902 9.063 11,889,467 -0.12(-1.27%)
Dec 04, 2009 8.624 9.216 8.624 9.180 36,794,684 +0.65(+7.57%)
Dec 03, 2009 8.516 8.583 8.345 8.534 9,583,811 +0.09(+1.06%)
Dec 02, 2009 8.408 8.525 8.301 8.444 12,217,700 +0.05(+0.64%)
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.