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
)
29.04
+0.10 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009
5.365
5.427
5.098
5.240
0
-0.20(-3.76%)
Feb 26, 2009
5.516
5.561
5.338
5.445
13,049,702
+0.04(+0.82%)
Feb 25, 2009
5.828
5.828
5.187
5.401
21,861,130
-0.44(-7.61%)
Feb 24, 2009
5.792
5.881
5.650
5.846
10,178,043
+0.11(+1.94%)
Feb 23, 2009
5.859
5.983
5.708
5.734
10,596,426
-0.06(-1.07%)
Feb 20, 2009
5.752
5.912
5.423
5.797
14,116,618
-0.14(-2.40%)
Feb 19, 2009
6.010
6.312
5.912
5.939
14,150,788
-0.01(-0.15%)
Feb 18, 2009
6.241
6.268
5.868
5.948
15,717,494
-0.23(-3.74%)
Feb 17, 2009
6.268
6.321
6.161
6.179
14,287,741
-0.30(-4.66%)
Feb 13, 2009
6.517
6.650
6.392
6.481
10,763,529
-0.04(-0.55%)
Feb 12, 2009
6.410
6.526
6.232
6.517
13,202,617
+0.12(+1.81%)
Feb 11, 2009
6.419
6.534
6.259
6.401
16,001,346
+0.00(+0.00%)
Feb 10, 2009
6.339
6.517
6.303
6.401
20,767,720
+0.02(+0.28%)
Feb 09, 2009
6.561
6.561
6.232
6.383
13,810,011
-0.13(-2.05%)
Feb 06, 2009
6.188
6.579
6.170
6.517
14,284,243
+0.39(+6.39%)
Feb 05, 2009
5.877
6.232
5.770
6.125
19,985,512
+0.23(+3.92%)
Feb 04, 2009
6.090
6.170
5.832
5.894
13,338,212
-0.17(-2.79%)
Feb 03, 2009
6.143
6.143
5.841
6.063
15,651,453
+0.06(+1.04%)
Feb 02, 2009
6.294
6.294
5.877
6.001
15,817,216
-0.25(-3.98%)
Jan 30, 2009
6.419
6.623
6.197
6.250
0
-0.20(-3.03%)
Jan 29, 2009
6.810
6.930
6.401
6.446
14,173,741
-0.36(-5.35%)
Jan 28, 2009
6.846
6.854
6.614
6.810
16,542,689
+0.29(+4.50%)
Jan 27, 2009
7.059
7.112
6.357
6.517
21,742,408
-0.49(-6.98%)
Jan 26, 2009
7.246
7.246
6.917
7.006
14,948,676
-0.11(-1.50%)
Jan 23, 2009
8.206
8.206
6.917
7.112
33,459,818
-1.61(-18.45%)
Jan 22, 2009
7.877
8.846
7.628
8.721
29,042,712
+1.27(+17.06%)
Jan 21, 2009
7.343
7.486
6.952
7.450
18,340,180
+0.21(+2.95%)
Jan 20, 2009
7.681
7.824
7.210
7.237
12,441,999
-0.42(-5.46%)
Jan 16, 2009
7.441
7.770
7.352
7.655
0
+0.29(+3.99%)
Jan 15, 2009
7.103
7.548
6.908
7.361
15,551,912
+0.26(+3.63%)
Jan 14, 2009
7.352
7.423
6.997
7.103
13,526,463
-0.31(-4.20%)
Jan 13, 2009
7.646
7.797
7.397
7.415
13,185,800
-0.25(-3.25%)
Jan 12, 2009
7.601
7.726
7.539
7.663
11,748,259
+0.05(+0.70%)
Jan 09, 2009
7.948
7.948
7.566
7.610
8,517,680
-0.38(-4.78%)
Jan 08, 2009
7.930
8.026
7.735
7.992
9,035,900
+0.04(+0.56%)
Jan 07, 2009
8.037
8.188
7.824
7.948
10,382,608
-0.18(-2.19%)
Jan 06, 2009
7.779
8.179
7.726
8.126
12,106,436
+0.41(+5.30%)
Jan 05, 2009
7.921
7.921
7.557
7.717
9,177,177
-0.26(-3.23%)
Jan 02, 2009
7.655
8.028
7.557
7.975
0
+0.31(+4.06%)
Jan 01, 2009
7.495
7.708
7.379
7.663
0
+0.00(+0.00%)
Dec 31, 2008
7.495
7.708
7.379
7.663
7,637,615
+0.21(+2.86%)
Dec 30, 2008
7.183
7.450
7.112
7.450
7,378,798
+0.29(+4.10%)
Dec 29, 2008
7.121
7.175
6.899
7.157
8,443,099
-0.03(-0.37%)
Dec 26, 2008
7.210
7.290
7.014
7.183
4,263,859
-0.02(-0.25%)
Dec 24, 2008
6.943
7.263
6.943
7.201
5,582,052
+0.28(+3.98%)
Dec 23, 2008
7.130
7.148
6.810
6.926
9,068,844
-0.07(-1.02%)
Dec 22, 2008
7.317
7.423
6.534
6.997
10,790,512
-0.28(-3.91%)
Dec 19, 2008
7.583
7.583
7.095
7.281
13,144,825
+0.02(+0.24%)
Dec 18, 2008
7.361
7.468
7.175
7.263
12,729,315
-0.09(-1.21%)
Dec 17, 2008
7.086
7.459
7.023
7.352
11,848,418
+0.24(+3.38%)
Dec 16, 2008
6.828
7.148
6.810
7.112
16,027,199
+0.36(+5.26%)
Dec 15, 2008
6.721
6.792
6.463
6.757
14,367,341
+0.27(+4.11%)
Dec 12, 2008
6.410
6.570
6.268
6.490
14,823,273
+0.02(+0.27%)
Dec 11, 2008
7.068
7.068
6.339
6.472
18,061,872
-0.53(-7.61%)
Dec 10, 2008
7.432
7.503
6.899
7.006
16,472,798
-0.35(-4.72%)
Dec 09, 2008
7.868
7.921
7.326
7.352
14,726,033
-0.56(-7.13%)
Dec 08, 2008
8.086
8.086
7.695
7.917
10,073,657
+0.07(+0.91%)
Dec 05, 2008
7.544
7.855
7.108
7.846
10,092,573
+0.36(+4.74%)
Dec 04, 2008
7.295
7.781
7.233
7.490
10,701,700
+0.12(+1.57%)
Dec 03, 2008
7.188
7.464
6.993
7.375
11,782,616
-0.03(-0.36%)
Dec 02, 2008
7.162
7.419
6.939
7.402
11,834,597
+0.36(+5.04%)
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
.