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 (%)
Dec 31, 2008
7.565
7.780
7.448
7.735
7,566,809
+0.22(+2.86%)
Dec 30, 2008
7.251
7.520
7.179
7.520
7,310,391
+0.30(+4.10%)
Dec 29, 2008
7.188
7.242
6.963
7.224
8,364,825
-0.03(-0.37%)
Dec 26, 2008
7.278
7.358
7.080
7.251
4,224,330
-0.02(-0.25%)
Dec 24, 2008
7.008
7.331
7.008
7.269
5,530,302
+0.28(+3.98%)
Dec 23, 2008
7.197
7.215
6.874
6.990
8,984,769
-0.07(-1.02%)
Dec 22, 2008
7.385
7.493
6.596
7.062
10,690,476
-0.29(-3.91%)
Dec 19, 2008
7.654
7.654
7.161
7.349
13,022,963
+0.02(+0.24%)
Dec 18, 2008
7.430
7.538
7.242
7.331
12,611,305
-0.09(-1.21%)
Dec 17, 2008
7.152
7.529
7.089
7.421
11,738,574
+0.24(+3.37%)
Dec 16, 2008
6.892
7.215
6.874
7.179
15,878,615
+0.36(+5.26%)
Dec 15, 2008
6.784
6.856
6.524
6.820
14,234,145
+0.27(+4.11%)
Dec 12, 2008
6.470
6.631
6.326
6.551
14,685,850
+0.02(+0.27%)
Dec 11, 2008
7.134
7.134
6.398
6.533
17,894,426
-0.54(-7.61%)
Dec 10, 2008
7.502
7.574
6.963
7.071
16,320,084
-0.35(-4.72%)
Dec 09, 2008
7.942
7.995
7.394
7.421
14,589,511
-0.57(-7.18%)
Dec 08, 2008
8.166
8.166
7.771
7.995
9,974,668
+0.07(+0.91%)
Dec 05, 2008
7.619
7.933
7.179
7.924
9,993,398
+0.36(+4.74%)
Dec 04, 2008
7.367
7.859
7.304
7.565
10,596,539
+0.12(+1.57%)
Dec 03, 2008
7.260
7.538
7.062
7.448
11,666,833
-0.03(-0.36%)
Dec 02, 2008
7.233
7.493
7.008
7.475
11,718,304
+0.36(+5.04%)
Dec 01, 2008
7.628
7.663
7.098
7.116
11,386,683
-0.65(-8.32%)
Nov 28, 2008
7.717
8.004
7.493
7.762
5,525,965
+0.20(+2.61%)
Nov 26, 2008
7.645
7.708
7.367
7.565
10,700,940
-0.06(-0.82%)
Nov 25, 2008
7.574
8.121
7.466
7.628
16,720,441
+0.16(+2.16%)
Nov 24, 2008
7.466
7.654
6.937
7.466
17,819,386
+0.32(+4.52%)
Nov 21, 2008
7.152
7.439
6.892
7.143
26,788,050
+0.18(+2.58%)
Nov 20, 2008
7.780
8.013
6.928
6.963
24,526,386
-0.82(-10.50%)
Nov 19, 2008
8.803
8.920
7.753
7.780
16,650,048
-1.03(-11.71%)
Nov 18, 2008
8.875
9.000
8.570
8.812
10,521,828
-0.07(-0.81%)
Nov 17, 2008
9.108
9.234
8.749
8.884
9,744,211
-0.23(-2.56%)
Nov 14, 2008
9.288
9.530
8.947
9.117
0
-0.29(-3.05%)
Nov 13, 2008
9.198
9.593
8.758
9.404
18,900,980
+0.46(+5.12%)
Nov 12, 2008
9.611
9.727
8.588
8.947
15,650,978
-0.80(-8.20%)
Nov 11, 2008
9.952
9.970
9.548
9.745
8,058,053
-0.22(-2.16%)
Nov 10, 2008
10.27
10.36
9.817
9.961
5,250,179
-0.17(-1.68%)
Nov 07, 2008
10.03
10.26
9.835
10.13
7,939,237
+0.18(+1.80%)
Nov 06, 2008
10.45
10.63
9.916
9.952
10,788,679
-0.57(-5.38%)
Nov 05, 2008
10.67
10.89
10.50
10.52
8,517,822
-0.30(-2.74%)
Nov 04, 2008
10.76
10.81
10.18
10.81
13,724,955
+0.22(+2.12%)
Nov 03, 2008
10.76
10.94
10.50
10.59
7,663,099
+0.02(+0.17%)
Oct 31, 2008
10.23
10.88
9.970
10.57
11,827,492
+0.48(+4.80%)
Oct 30, 2008
9.925
10.19
9.862
10.09
10,893,994
+0.36(+3.69%)
Oct 29, 2008
9.718
10.09
9.620
9.727
11,186,458
-0.25(-2.52%)
Oct 28, 2008
9.790
10.01
9.207
9.979
13,731,900
+0.41(+4.32%)
Oct 27, 2008
9.826
10.13
9.566
9.566
9,881,086
-0.28(-2.83%)
Oct 24, 2008
10.22
10.38
9.817
9.844
12,549,471
-0.80(-7.50%)
Oct 23, 2008
10.79
11.05
10.19
10.64
15,962,996
-0.13(-1.17%)
Oct 22, 2008
11.30
11.48
10.45
10.77
13,901,721
-0.61(-5.36%)
Oct 21, 2008
11.37
11.65
10.98
11.38
7,843,898
-0.20(-1.71%)
Oct 20, 2008
11.01
11.59
10.78
11.58
10,003,763
+0.64(+5.82%)
Oct 17, 2008
10.96
11.26
10.80
10.94
14,663,792
-0.27(-2.40%)
Oct 16, 2008
10.95
11.28
10.28
11.21
19,643,840
+0.83(+8.05%)
Oct 15, 2008
11.22
11.40
10.35
10.37
14,068,097
-0.68(-6.17%)
Oct 14, 2008
11.67
11.84
10.86
11.06
17,074,640
-0.17(-1.52%)
Oct 13, 2008
10.94
12.11
10.88
11.23
21,448,996
+0.57(+5.30%)
Oct 10, 2008
10.33
11.10
10.10
10.66
27,205,856
+0.12(+1.11%)
Oct 09, 2008
10.85
11.04
10.45
10.54
19,211,934
+0.14(+1.38%)
Oct 08, 2008
10.79
11.33
10.38
10.40
15,042,107
-0.56(-5.08%)
Oct 07, 2008
11.68
11.91
10.96
10.96
13,564,561
-0.54(-4.68%)
Oct 06, 2008
11.84
12.28
10.95
11.50
16,956,382
-0.57(-4.69%)
Oct 03, 2008
12.24
12.37
11.92
12.06
0
+0.04(+0.37%)
Oct 02, 2008
12.72
13.43
12.01
12.02
16,290,689
-0.73(-5.70%)
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
.