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 (%)
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%)
Nov 02, 2009
7.574
7.619
7.331
7.439
12,559,051
-0.10(-1.31%)
Oct 30, 2009
7.574
7.690
7.439
7.538
13,689,508
-0.06(-0.83%)
Oct 29, 2009
7.654
7.726
7.583
7.601
9,313,278
-0.02(-0.24%)
Oct 28, 2009
7.816
7.816
7.601
7.619
13,249,220
-0.14(-1.85%)
Oct 27, 2009
7.888
7.977
7.708
7.762
10,077,275
-0.13(-1.70%)
Oct 26, 2009
7.986
8.148
7.852
7.897
10,973,920
-0.04(-0.45%)
Oct 23, 2009
7.977
8.004
7.897
7.933
12,515,181
-0.10(-1.23%)
Oct 22, 2009
8.013
8.157
7.843
8.031
11,068,216
+0.09(+1.13%)
Oct 21, 2009
8.283
8.354
7.933
7.942
13,728,580
-0.37(-4.43%)
Oct 20, 2009
8.220
8.318
8.202
8.309
7,752,793
+0.06(+0.76%)
Oct 19, 2009
8.085
8.283
8.049
8.247
10,827,593
-0.05(-0.65%)
Oct 16, 2009
8.453
8.498
8.229
8.301
12,415,455
-0.20(-2.32%)
Oct 15, 2009
8.947
8.974
8.399
8.498
16,660,197
-0.51(-5.68%)
Oct 14, 2009
8.695
9.063
8.633
9.009
13,923,922
+0.41(+4.80%)
Oct 13, 2009
8.561
8.650
8.390
8.597
5,349,550
+0.04(+0.42%)
Oct 12, 2009
8.592
8.722
8.525
8.561
7,084,747
-0.06(-0.73%)
Oct 09, 2009
8.713
8.731
8.247
8.624
9,041,669
-0.10(-1.13%)
Oct 08, 2009
8.345
8.731
8.292
8.722
12,912,696
+0.47(+5.65%)
Oct 07, 2009
8.309
8.363
8.184
8.256
7,668,844
+0.04(+0.44%)
Oct 06, 2009
8.175
8.336
8.076
8.220
8,710,240
+0.07(+0.88%)
Oct 05, 2009
7.843
8.238
7.645
8.148
12,100,321
-0.11(-1.30%)
Oct 02, 2009
7.906
8.345
7.888
8.256
9,977,143
+0.19(+2.34%)
Oct 01, 2009
8.570
8.570
8.049
8.067
10,442,460
-0.55(-6.35%)
Sep 30, 2009
8.668
8.731
8.471
8.615
7,825,430
-0.05(-0.62%)
Sep 29, 2009
8.794
8.938
8.633
8.668
6,815,571
-0.16(-1.83%)
Sep 28, 2009
8.731
8.848
8.659
8.830
7,957,144
+0.17(+1.97%)
Sep 25, 2009
8.498
8.722
8.489
8.659
8,409,807
+0.14(+1.69%)
Sep 24, 2009
8.713
8.776
8.507
8.516
11,506,771
-0.17(-1.96%)
Sep 23, 2009
8.821
8.866
8.606
8.686
12,738,827
+0.16(+1.89%)
Sep 22, 2009
8.830
8.902
8.507
8.525
8,836,462
-0.24(-2.76%)
Sep 21, 2009
8.624
8.830
8.489
8.767
8,297,065
+0.08(+0.93%)
Sep 18, 2009
8.839
8.848
8.565
8.686
10,106,118
-0.38(-4.16%)
Sep 17, 2009
8.920
9.090
8.543
9.063
13,251,868
+0.14(+1.61%)
Sep 16, 2009
8.839
9.153
8.668
8.920
13,076,155
+0.22(+2.48%)
Sep 15, 2009
8.534
8.848
8.417
8.704
7,147,640
+0.14(+1.68%)
Sep 14, 2009
8.202
8.561
8.121
8.561
6,328,365
+0.18(+2.14%)
Sep 11, 2009
8.363
8.516
8.301
8.381
10,937,850
+0.08(+0.97%)
Sep 10, 2009
7.879
8.301
7.861
8.301
8,792,722
+0.39(+4.99%)
Sep 09, 2009
7.744
7.924
7.636
7.906
7,046,738
+0.14(+1.85%)
Sep 08, 2009
7.798
7.843
7.628
7.762
6,053,931
+0.04(+0.58%)
Sep 04, 2009
7.547
7.726
7.295
7.717
8,147,004
+0.17(+2.26%)
Sep 03, 2009
7.340
7.565
7.224
7.547
11,009,771
+0.25(+3.44%)
Sep 02, 2009
7.125
7.331
7.053
7.295
11,869,616
+0.10(+1.37%)
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
.