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 30, 2011
7.743
7.779
7.703
7.707
5,015,640
-0.04(-0.47%)
Dec 29, 2011
7.572
7.761
7.568
7.743
4,119,110
+0.18(+2.38%)
Dec 28, 2011
7.662
7.689
7.527
7.563
3,690,263
-0.10(-1.29%)
Dec 27, 2011
7.671
7.743
7.554
7.662
5,426,520
-0.06(-0.82%)
Dec 23, 2011
7.563
7.725
7.509
7.725
5,447,315
+0.19(+2.51%)
Dec 21, 2011
7.653
7.679
7.455
7.536
5,581,151
-0.10(-1.30%)
Dec 20, 2011
7.599
7.788
7.554
7.635
8,130,053
+0.16(+2.17%)
Dec 19, 2011
7.824
7.842
7.428
7.473
6,643,718
-0.37(-4.71%)
Dec 16, 2011
7.644
7.842
7.626
7.842
16,011,257
+0.26(+3.44%)
Dec 15, 2011
7.455
7.631
7.392
7.581
9,741,758
+0.23(+3.06%)
Dec 14, 2011
7.356
7.536
7.320
7.356
8,291,656
+0.01(+0.12%)
Dec 13, 2011
7.617
7.680
7.311
7.347
7,191,540
-0.24(-3.20%)
Dec 12, 2011
7.509
7.644
7.392
7.590
6,734,053
-0.01(-0.12%)
Dec 09, 2011
7.491
7.703
7.473
7.599
4,829,093
+0.15(+2.06%)
Dec 08, 2011
7.644
7.644
7.428
7.446
7,514,086
-0.28(-3.61%)
Dec 07, 2011
7.635
7.779
7.563
7.725
8,570,119
+0.04(+0.47%)
Dec 06, 2011
7.635
7.725
7.527
7.689
10,714,834
+0.07(+0.88%)
Dec 05, 2011
7.577
7.739
7.523
7.622
7,163,102
+0.17(+2.29%)
Dec 02, 2011
7.559
7.631
7.442
7.451
6,828,153
-0.04(-0.60%)
Dec 01, 2011
7.469
7.640
7.406
7.496
12,160,611
-0.04(-0.60%)
Nov 30, 2011
7.181
7.586
7.172
7.541
26,474,512
+0.40(+5.67%)
Nov 29, 2011
7.154
7.208
7.001
7.136
11,119,334
+0.05(+0.76%)
Nov 28, 2011
6.956
7.145
6.911
7.082
8,779,238
+0.33(+4.93%)
Nov 25, 2011
6.659
6.893
6.632
6.749
4,129,933
+0.09(+1.35%)
Nov 23, 2011
6.821
6.839
6.659
6.659
9,265,524
-0.22(-3.27%)
Nov 22, 2011
6.929
7.010
6.839
6.884
8,451,461
-0.07(-1.03%)
Nov 21, 2011
6.938
7.024
6.848
6.956
6,607,057
-0.07(-1.02%)
Nov 18, 2011
7.064
7.136
6.983
7.028
6,851,107
+0.03(+0.39%)
Nov 17, 2011
7.235
7.287
6.947
7.001
9,367,412
-0.24(-3.35%)
Nov 16, 2011
7.307
7.424
7.235
7.244
8,234,436
-0.13(-1.83%)
Nov 15, 2011
7.316
7.415
7.280
7.379
7,539,657
+0.01(+0.12%)
Nov 14, 2011
7.361
7.496
7.271
7.370
9,239,688
-0.02(-0.24%)
Nov 11, 2011
7.415
7.442
7.334
7.388
5,849,301
+0.09(+1.23%)
Nov 10, 2011
7.442
7.487
7.262
7.298
8,038,939
-0.05(-0.73%)
Nov 09, 2011
7.442
7.496
7.321
7.352
7,303,843
-0.27(-3.54%)
Nov 08, 2011
7.559
7.694
7.496
7.622
8,494,497
+0.04(+0.59%)
Nov 07, 2011
7.676
7.757
7.532
7.577
8,486,271
-0.10(-1.29%)
Nov 04, 2011
7.667
7.739
7.568
7.676
7,604,494
-0.05(-0.70%)
Nov 03, 2011
7.748
7.766
7.586
7.730
8,927,355
+0.10(+1.30%)
Nov 02, 2011
7.703
7.739
7.595
7.631
10,898,772
+0.02(+0.24%)
Nov 01, 2011
7.487
7.762
7.433
7.613
20,908,974
-0.08(-1.05%)
Oct 31, 2011
7.838
7.838
7.694
7.694
6,196,942
-0.21(-2.62%)
Oct 28, 2011
7.937
8.000
7.784
7.901
8,895,052
-0.06(-0.79%)
Oct 27, 2011
8.000
8.072
7.865
7.964
14,160,172
+0.20(+2.55%)
Oct 26, 2011
7.919
7.955
7.604
7.766
9,818,227
-0.08(-1.03%)
Oct 25, 2011
8.081
8.099
7.739
7.847
10,100,922
-0.31(-3.75%)
Oct 24, 2011
7.946
8.261
7.946
8.153
6,858,053
+0.17(+2.14%)
Oct 21, 2011
8.306
8.306
7.802
7.982
15,094,853
-0.21(-2.53%)
Oct 20, 2011
7.838
8.351
7.838
8.189
14,206,649
+0.35(+4.48%)
Oct 19, 2011
7.946
8.000
7.811
7.838
9,383,271
-0.10(-1.25%)
Oct 18, 2011
7.667
8.018
7.523
7.937
9,079,236
+0.19(+2.44%)
Oct 17, 2011
7.811
7.847
7.676
7.748
10,526,437
+0.00(+0.00%)
Oct 14, 2011
7.820
7.820
7.631
7.748
6,636,195
+0.00(+0.00%)
Oct 13, 2011
7.424
7.762
7.361
7.748
10,954,177
+0.25(+3.36%)
Oct 12, 2011
7.370
7.550
7.361
7.496
11,936,110
+0.16(+2.21%)
Oct 11, 2011
7.109
7.379
7.064
7.334
11,742,465
+0.16(+2.26%)
Oct 10, 2011
6.983
7.172
6.920
7.172
9,040,490
+0.25(+3.64%)
Oct 07, 2011
7.172
7.181
6.794
6.920
12,468,513
-0.15(-2.16%)
Oct 06, 2011
6.983
7.100
6.956
7.073
10,102,687
+0.26(+3.83%)
Oct 05, 2011
6.794
6.848
6.587
6.812
11,300,861
+0.06(+0.93%)
Oct 04, 2011
6.632
6.794
6.434
6.749
17,502,204
+0.13(+2.04%)
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
.