Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southwest Airlines
(NY:
LUV
)
27.36
+0.08 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
10.31
10.54
10.14
10.17
12,223,138
-0.11(-1.05%)
Jan 28, 2010
10.28
10.53
10.19
10.27
13,668,734
+0.05(+0.53%)
Jan 27, 2010
10.41
10.41
9.853
10.22
16,062,789
-0.20(-1.89%)
Jan 26, 2010
10.03
10.72
9.961
10.42
13,699,263
+0.26(+2.56%)
Jan 25, 2010
10.44
10.71
10.01
10.16
16,970,828
-0.32(-3.08%)
Jan 22, 2010
10.57
10.74
10.35
10.48
15,944,403
+0.00(+0.00%)
Jan 21, 2010
10.33
10.55
9.979
10.48
26,443,446
+0.31(+3.09%)
Jan 20, 2010
10.09
10.21
9.790
10.17
14,333,315
+0.03(+0.27%)
Jan 19, 2010
10.10
10.32
10.06
10.14
7,469,899
+0.02(+0.18%)
Jan 15, 2010
10.31
10.12
10.12
10.12
7,016,957
-0.16(-1.57%)
Jan 14, 2010
10.32
10.40
10.20
10.28
5,314,099
-0.06(-0.61%)
Jan 13, 2010
10.16
10.45
10.10
10.35
6,462,092
+0.18(+1.77%)
Jan 12, 2010
10.20
10.39
10.10
10.17
6,867,696
-0.12(-1.13%)
Jan 11, 2010
10.19
10.38
10.08
10.28
6,672,008
+0.12(+1.15%)
Jan 08, 2010
10.36
10.45
10.08
10.17
8,798,071
-0.23(-2.24%)
Jan 07, 2010
10.22
10.53
10.11
10.40
11,205,223
+0.15(+1.49%)
Jan 06, 2010
10.55
10.58
10.21
10.25
11,727,602
-0.31(-2.97%)
Jan 05, 2010
10.10
10.58
10.05
10.56
14,882,698
+0.53(+5.28%)
Jan 04, 2010
10.23
10.28
9.952
10.03
10,725,926
-0.22(-2.19%)
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%)
Dec 01, 2009
8.309
8.426
8.166
8.390
12,499,107
+0.13(+1.63%)
Nov 30, 2009
8.166
8.309
7.986
8.256
12,448,214
+0.19(+2.34%)
Nov 27, 2009
7.924
8.139
7.861
8.067
4,105,569
-0.10(-1.21%)
Nov 25, 2009
8.094
8.238
7.995
8.166
6,169,473
+0.14(+1.79%)
Nov 24, 2009
8.166
8.211
7.915
8.022
7,067,842
-0.18(-2.19%)
Nov 23, 2009
8.166
8.274
8.166
8.202
6,759,908
+0.13(+1.56%)
Nov 20, 2009
7.960
8.166
7.933
8.076
6,184,752
+0.08(+1.01%)
Nov 19, 2009
8.094
8.112
7.906
7.995
4,862,061
-0.14(-1.76%)
Nov 18, 2009
8.238
8.309
8.094
8.139
6,461,085
-0.08(-0.98%)
Nov 17, 2009
8.363
8.381
8.220
8.220
7,765,582
-0.15(-1.82%)
Nov 16, 2009
8.283
8.570
8.274
8.372
10,467,798
+0.15(+1.86%)
Nov 13, 2009
8.278
8.435
8.193
8.220
10,214,078
+0.10(+1.22%)
Nov 12, 2009
8.444
8.444
8.112
8.121
13,304,276
-0.34(-4.03%)
Nov 11, 2009
8.058
8.525
8.058
8.462
17,353,752
+0.43(+5.36%)
Nov 10, 2009
8.085
8.112
7.852
8.031
7,302,405
-0.10(-1.21%)
Nov 09, 2009
7.879
8.148
7.807
8.130
10,905,487
+0.37(+4.74%)
Nov 06, 2009
7.511
7.789
7.444
7.762
15,537,189
+0.31(+4.22%)
Nov 05, 2009
7.412
7.583
7.394
7.448
9,373,999
+0.09(+1.22%)
Nov 04, 2009
7.457
7.592
7.313
7.358
9,267,453
-0.07(-0.97%)
Nov 03, 2009
7.349
7.560
7.269
7.430
7,979,472
-0.01(-0.12%)
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
.