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
)
26.15
-0.26 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2012
7.432
7.522
7.409
7.459
7,875,598
+0.00(+0.00%)
Apr 30, 2012
7.405
7.468
7.351
7.459
6,855,726
+0.03(+0.36%)
Apr 27, 2012
7.342
7.468
7.297
7.432
10,582,241
+0.14(+1.98%)
Apr 26, 2012
7.252
7.333
7.225
7.288
9,873,906
+0.10(+1.38%)
Apr 25, 2012
7.279
7.369
7.144
7.189
7,379,810
-0.04(-0.50%)
Apr 24, 2012
7.099
7.297
7.099
7.225
11,003,875
+0.13(+1.78%)
Apr 23, 2012
7.062
7.153
6.999
7.099
11,800,749
-0.03(-0.38%)
Apr 20, 2012
7.405
7.468
7.099
7.126
16,606,712
-0.29(-3.89%)
Apr 19, 2012
7.270
7.477
7.153
7.414
16,285,200
+0.31(+4.31%)
Apr 18, 2012
7.261
7.297
7.072
7.108
11,748,225
-0.17(-2.35%)
Apr 17, 2012
7.270
7.297
7.216
7.279
7,992,054
+0.08(+1.13%)
Apr 16, 2012
7.180
7.306
7.126
7.198
8,152,883
+0.05(+0.63%)
Apr 13, 2012
7.297
7.297
7.135
7.153
11,699,061
-0.18(-2.46%)
Apr 12, 2012
7.189
7.378
7.189
7.333
7,187,669
+0.17(+2.39%)
Apr 11, 2012
7.216
7.225
7.117
7.162
6,033,555
+0.04(+0.51%)
Apr 10, 2012
7.351
7.405
7.117
7.126
11,464,085
-0.28(-3.77%)
Apr 09, 2012
7.369
7.477
7.324
7.405
5,531,007
-0.08(-1.08%)
Apr 05, 2012
7.567
7.630
7.459
7.486
6,404,626
-0.06(-0.84%)
Apr 04, 2012
7.495
7.657
7.477
7.549
13,856,287
+0.16(+2.20%)
Apr 03, 2012
7.432
7.513
7.342
7.387
10,960,217
-0.05(-0.73%)
Apr 02, 2012
7.405
7.504
7.342
7.441
10,099,117
+0.02(+0.24%)
Mar 30, 2012
7.567
7.576
7.351
7.423
9,869,311
-0.14(-1.90%)
Mar 29, 2012
7.477
7.603
7.360
7.567
9,575,101
+0.04(+0.48%)
Mar 28, 2012
7.450
7.630
7.441
7.531
9,177,274
+0.12(+1.58%)
Mar 27, 2012
7.522
7.531
7.396
7.414
6,702,691
-0.11(-1.44%)
Mar 26, 2012
7.486
7.522
7.342
7.522
13,434,260
+0.11(+1.46%)
Mar 23, 2012
7.369
7.441
7.324
7.414
7,351,575
+0.04(+0.49%)
Mar 22, 2012
7.468
7.486
7.342
7.378
6,088,720
-0.12(-1.56%)
Mar 21, 2012
7.594
7.594
7.477
7.495
6,753,860
-0.06(-0.83%)
Mar 20, 2012
7.522
7.589
7.450
7.558
9,215,506
-0.02(-0.24%)
Mar 19, 2012
7.513
7.603
7.441
7.576
6,457,474
+0.09(+1.20%)
Mar 16, 2012
7.657
7.684
7.450
7.486
18,885,454
-0.13(-1.66%)
Mar 15, 2012
7.360
7.657
7.261
7.612
16,994,816
+0.24(+3.30%)
Mar 14, 2012
7.567
7.594
7.234
7.369
15,454,308
-0.21(-2.73%)
Mar 13, 2012
7.540
7.585
7.387
7.576
7,378,272
+0.12(+1.57%)
Mar 12, 2012
7.522
7.567
7.405
7.459
6,557,210
-0.18(-2.36%)
Mar 09, 2012
7.657
7.747
7.612
7.639
5,416,624
-0.02(-0.24%)
Mar 08, 2012
7.666
7.711
7.594
7.657
5,246,745
+0.01(+0.12%)
Mar 07, 2012
7.756
7.810
7.621
7.648
8,046,342
-0.10(-1.28%)
Mar 06, 2012
7.765
7.923
7.684
7.747
6,923,865
-0.13(-1.60%)
Mar 05, 2012
8.026
8.026
7.774
7.873
8,494,747
-0.20(-2.46%)
Mar 02, 2012
7.990
8.207
7.990
8.071
5,595,148
+0.07(+0.90%)
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
.