Indicators

Southwest Airlines (NY: LUV )

28.41 -0.18 (-0.63%)

Streaming Delayed Price Updated: 2:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.10	11.28	10.98	11.10	9,860,420	-0.18(-1.58%)
May 27, 2010	11.20	11.28	11.05	11.28	7,088,397	+0.30(+2.76%)
May 26, 2010	10.87	11.20	10.80	10.97	112	+0.12(+1.15%)
May 25, 2010	10.29	10.85	10.21	10.85	3,475	+0.28(+2.62%)
May 24, 2010	10.59	10.74	10.54	10.57	7,625,111	-0.05(-0.50%)
May 21, 2010	10.26	10.67	10.13	10.62	11,627,958	+0.21(+2.06%)
May 20, 2010	10.46	10.65	10.41	10.41	784	-0.54(-4.97%)
May 19, 2010	11.22	11.26	10.83	10.95	15,024,536	-0.32(-2.85%)
May 18, 2010	11.57	11.62	11.25	11.28	1,008	-0.22(-1.94%)
May 17, 2010	11.43	11.58	11.23	11.50	9,028,878	+0.10(+0.86%)
May 14, 2010	11.40	11.54	11.27	11.40	9,702,567	-0.10(-0.85%)
May 13, 2010	11.71	11.91	11.47	11.50	9,112,788	-0.22(-1.90%)
May 12, 2010	11.49	11.76	11.47	11.72	10,091,605	+0.25(+2.18%)
May 11, 2010	11.32	11.53	11.28	11.47	11,120,781	-0.09(-0.77%)
May 10, 2010	11.45	11.57	11.42	11.56	9,175,870	+0.51(+4.60%)
May 07, 2010	11.21	11.58	10.97	11.05	18,274,002	-0.17(-1.51%)
May 06, 2010	11.80	11.80	10.62	11.22	17,512,336	-0.43(-3.68%)
May 05, 2010	11.80	11.95	11.54	11.65	16,892,174	+0.04(+0.38%)
May 04, 2010	11.84	11.87	11.48	11.61	11,314,139	-0.35(-2.91%)

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.