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 (%)
Jul 29, 2011
8.724
9.012
8.643
8.958
10,214,029
+0.15(+1.74%)
Jul 28, 2011
8.958
9.066
8.805
8.805
10,017,009
-0.13(-1.51%)
Jul 27, 2011
9.093
9.129
8.922
8.940
11,224,638
-0.16(-1.78%)
Jul 26, 2011
9.228
9.327
9.093
9.102
7,969,797
-0.11(-1.17%)
Jul 25, 2011
9.335
9.353
9.183
9.210
6,994,803
-0.16(-1.73%)
Jul 22, 2011
9.398
9.407
9.344
9.371
5,315,709
-0.04(-0.48%)
Jul 21, 2011
9.506
9.542
9.344
9.416
7,723,909
-0.02(-0.19%)
Jul 20, 2011
9.551
9.605
9.434
9.434
5,058,179
-0.08(-0.85%)
Jul 19, 2011
9.452
9.551
9.344
9.515
10,514,234
+0.11(+1.15%)
Jul 18, 2011
9.578
9.632
9.353
9.407
10,668,531
-0.23(-2.43%)
Jul 15, 2011
9.713
9.740
9.560
9.641
8,489,658
-0.03(-0.28%)
Jul 14, 2011
9.821
9.848
9.641
9.668
8,876,608
-0.12(-1.19%)
Jul 13, 2011
9.875
9.956
9.749
9.785
6,947,891
-0.03(-0.27%)
Jul 12, 2011
9.893
9.929
9.794
9.812
8,042,476
-0.12(-1.18%)
Jul 11, 2011
10.14
10.14
9.903
9.929
6,012,228
-0.31(-2.99%)
Jul 08, 2011
10.32
10.36
10.18
10.23
6,533,066
-0.21(-1.98%)
Jul 07, 2011
10.37
10.44
10.26
10.44
7,457,587
+0.14(+1.40%)
Jul 06, 2011
10.26
10.39
10.18
10.30
7,036,947
+0.05(+0.53%)
Jul 05, 2011
10.42
10.43
10.23
10.24
5,399,281
-0.22(-2.15%)
Jul 01, 2011
10.29
10.48
10.26
10.47
6,730,643
+0.20(+1.93%)
Jun 30, 2011
10.29
10.43
10.23
10.27
8,620,670
+0.03(+0.26%)
Jun 29, 2011
10.30
10.37
10.20
10.24
6,951,135
-0.04(-0.35%)
Jun 28, 2011
10.26
10.28
10.12
10.28
9,927,807
+0.04(+0.35%)
Jun 27, 2011
10.20
10.31
10.14
10.24
7,554,065
+0.03(+0.26%)
Jun 24, 2011
10.16
10.25
9.929
10.22
11,534,458
-0.04(-0.44%)
Jun 23, 2011
9.839
10.32
9.839
10.26
14,539,764
+0.35(+3.54%)
Jun 22, 2011
10.01
10.08
9.911
9.911
5,539,693
-0.13(-1.25%)
Jun 21, 2011
9.974
10.05
9.898
10.04
5,052,435
+0.11(+1.09%)
Jun 20, 2011
10.04
10.05
9.911
9.929
7,441,245
+0.09(+0.91%)
Jun 17, 2011
9.758
9.911
9.758
9.839
14,502,484
+0.15(+1.58%)
Jun 16, 2011
9.722
9.821
9.605
9.686
10,281,772
+0.00(+0.00%)
Jun 15, 2011
9.902
9.920
9.605
9.686
14,820,100
-0.29(-2.89%)
Jun 14, 2011
9.925
10.05
9.911
9.974
5,716,801
+0.14(+1.46%)
Jun 13, 2011
9.875
10.03
9.794
9.830
9,545,396
+0.00(+0.00%)
Jun 10, 2011
9.929
9.983
9.785
9.830
8,296,625
-0.11(-1.09%)
Jun 09, 2011
9.965
10.03
9.866
9.938
13,937,320
-0.03(-0.27%)
Jun 08, 2011
10.16
10.29
9.938
9.965
9,528,782
-0.23(-2.29%)
Jun 07, 2011
10.22
10.27
10.14
10.20
8,938,220
+0.10(+0.98%)
Jun 06, 2011
10.34
10.41
10.07
10.10
11,823,189
-0.29(-2.82%)
Jun 03, 2011
10.35
10.48
10.27
10.39
9,726,789
-0.37(-3.43%)
May 24, 2011
10.94
10.95
10.73
10.76
6,626,043
-0.15(-1.40%)
May 23, 2011
10.92
11.04
10.89
10.91
6,112,675
-0.12(-1.06%)
May 20, 2011
11.14
11.15
11.02
11.03
8,186,653
-0.12(-1.05%)
May 19, 2011
11.05
11.18
11.00
11.15
12,466,092
+0.12(+1.06%)
May 18, 2011
10.97
11.06
10.88
11.03
11,126,713
+0.04(+0.41%)
May 17, 2011
10.92
11.06
10.87
10.99
10,219,860
+0.07(+0.66%)
May 16, 2011
10.83
11.01
10.82
10.91
14,239,542
+0.06(+0.58%)
May 13, 2011
10.90
10.91
10.75
10.85
9,504,909
-0.06(-0.58%)
May 12, 2011
10.93
10.97
10.84
10.91
8,378,271
+0.00(+0.00%)
May 11, 2011
10.87
10.95
10.76
10.91
8,923,584
+0.04(+0.33%)
May 10, 2011
10.84
11.01
10.84
10.88
11,109,821
+0.09(+0.83%)
May 09, 2011
10.91
10.96
10.75
10.79
8,490,303
-0.10(-0.91%)
May 06, 2011
10.74
10.93
10.59
10.89
17,718,702
+0.18(+1.68%)
May 05, 2011
10.47
10.73
10.45
10.71
18,756,894
+0.24(+2.32%)
May 04, 2011
10.34
10.48
10.33
10.46
11,083,289
+0.09(+0.87%)
May 03, 2011
10.36
10.44
10.22
10.37
25,640,012
-0.06(-0.60%)
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
.