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
)
27.28
+0.10 (+0.37%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Jul 31, 2012
8.216
8.342
8.180
8.288
9,487,225
+0.04(+0.44%)
Jul 30, 2012
7.999
8.315
7.981
8.252
15,715,724
+0.23(+2.81%)
Jul 27, 2012
7.855
8.044
7.837
8.026
10,510,287
+0.20(+2.53%)
Jul 26, 2012
7.747
7.837
7.675
7.828
9,053,107
+0.19(+2.48%)
Jul 25, 2012
7.783
7.864
7.621
7.639
9,701,917
-0.17(-2.19%)
Jul 24, 2012
7.891
7.918
7.639
7.810
12,062,280
-0.05(-0.57%)
Jul 23, 2012
7.864
7.905
7.765
7.855
8,988,660
-0.14(-1.69%)
Jul 20, 2012
8.279
8.342
7.954
7.990
13,923,263
-0.26(-3.17%)
Jul 19, 2012
8.838
8.856
8.189
8.252
17,416,424
-0.24(-2.87%)
Jul 18, 2012
8.432
8.631
8.432
8.495
10,352,522
+0.03(+0.32%)
Jul 17, 2012
8.531
8.567
8.441
8.468
10,206,441
-0.03(-0.32%)
Jul 16, 2012
8.549
8.594
8.441
8.495
9,553,984
-0.02(-0.21%)
Jul 13, 2012
8.450
8.585
8.432
8.513
8,309,133
+0.12(+1.40%)
Jul 12, 2012
8.531
8.594
8.396
8.396
9,840,873
-0.23(-2.62%)
Jul 11, 2012
8.703
8.712
8.604
8.622
9,526,154
-0.06(-0.73%)
Jul 10, 2012
8.504
8.811
8.504
8.685
19,321,620
+0.35(+4.22%)
Jul 09, 2012
8.324
8.414
8.243
8.333
7,523,422
-0.03(-0.32%)
Jul 06, 2012
8.171
8.378
8.171
8.360
6,090,295
+0.11(+1.31%)
Jul 05, 2012
8.333
8.360
8.171
8.252
7,868,936
-0.12(-1.40%)
Jul 03, 2012
8.360
8.387
8.270
8.369
5,544,653
-0.03(-0.32%)
Jul 02, 2012
8.387
8.432
8.180
8.396
13,053,179
+0.08(+0.98%)
Jun 29, 2012
8.423
8.495
8.279
8.315
14,640,043
+0.01(+0.11%)
Jun 28, 2012
8.243
8.306
8.053
8.306
8,123,521
+0.06(+0.77%)
Jun 27, 2012
8.062
8.297
7.995
8.243
11,661,504
+0.24(+3.04%)
Jun 26, 2012
7.936
8.062
7.855
7.999
13,725,680
+0.10(+1.26%)
Jun 25, 2012
8.207
8.252
7.900
7.900
12,330,826
-0.41(-4.89%)
Jun 22, 2012
8.378
8.450
8.279
8.306
12,268,837
+0.00(+0.00%)
Jun 21, 2012
8.414
8.441
8.261
8.306
13,549,733
-0.09(-1.07%)
Jun 20, 2012
8.342
8.423
8.225
8.396
11,866,589
+0.07(+0.87%)
Jun 19, 2012
8.171
8.333
8.117
8.324
7,296,044
+0.18(+2.21%)
Jun 18, 2012
8.044
8.171
7.936
8.144
9,582,584
+0.09(+1.12%)
Jun 15, 2012
8.342
8.351
7.990
8.053
17,856,896
-0.24(-2.93%)
Jun 14, 2012
8.297
8.477
8.243
8.297
13,300,133
+0.01(+0.11%)
Jun 13, 2012
8.098
8.342
8.080
8.288
10,278,420
+0.18(+2.22%)
Jun 12, 2012
8.198
8.252
8.089
8.107
10,818,680
+0.01(+0.11%)
Jun 11, 2012
8.216
8.243
8.071
8.098
8,645,942
-0.07(-0.88%)
Jun 08, 2012
7.972
8.198
7.972
8.171
11,110,406
+0.18(+2.26%)
Jun 07, 2012
8.035
8.252
7.981
7.990
10,581,189
+0.05(+0.68%)
Jun 06, 2012
7.891
8.062
7.882
7.936
11,090,469
+0.13(+1.62%)
Jun 05, 2012
7.756
7.855
7.738
7.810
9,743,712
+0.05(+0.70%)
Jun 04, 2012
7.981
8.071
7.756
7.756
14,894,410
-0.31(-3.80%)
Jun 01, 2012
8.017
8.207
7.963
8.062
16,533,379
-0.07(-0.89%)
May 31, 2012
8.017
8.229
7.963
8.134
14,722,259
+0.14(+1.80%)
May 30, 2012
7.972
8.053
7.891
7.990
9,900,175
-0.06(-0.78%)
May 29, 2012
7.981
8.080
7.945
8.053
6,959,356
+0.16(+2.05%)
May 25, 2012
7.909
7.972
7.828
7.891
9,249,989
+0.02(+0.23%)
May 24, 2012
7.567
7.972
7.540
7.873
16,863,772
+0.34(+4.55%)
May 23, 2012
7.423
7.540
7.252
7.531
13,305,010
+0.08(+1.09%)
May 22, 2012
7.513
7.522
7.387
7.450
11,167,590
-0.06(-0.84%)
May 21, 2012
7.369
7.531
7.351
7.513
14,217,622
+0.17(+2.33%)
May 18, 2012
7.540
7.540
7.324
7.342
17,285,442
-0.18(-2.40%)
May 17, 2012
7.414
7.549
7.252
7.522
22,873,914
+0.13(+1.71%)
May 16, 2012
7.297
7.450
7.270
7.396
9,276,786
+0.13(+1.73%)
May 15, 2012
7.252
7.342
7.243
7.270
5,627,702
-0.01(-0.12%)
May 14, 2012
7.225
7.324
7.207
7.279
9,595,715
+0.03(+0.37%)
May 11, 2012
7.297
7.342
7.243
7.252
8,087,159
-0.05(-0.62%)
May 10, 2012
7.441
7.472
7.297
7.297
6,268,688
-0.09(-1.22%)
May 09, 2012
7.423
7.459
7.297
7.387
8,825,780
-0.06(-0.85%)
May 08, 2012
7.414
7.477
7.387
7.450
7,144,603
+0.01(+0.12%)
May 07, 2012
7.306
7.522
7.297
7.441
9,251,310
+0.14(+1.98%)
May 04, 2012
7.441
7.477
7.270
7.297
9,253,037
-0.11(-1.46%)
May 03, 2012
7.369
7.540
7.315
7.405
8,276,237
+0.05(+0.61%)
May 02, 2012
7.405
7.504
7.288
7.360
8,088,734
-0.10(-1.33%)
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
.