Indicators

Southwest Airlines (NY: LUV )

28.35 -0.16 (-0.56%)

Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.976	8.101	7.887	8.039	7,167,651	+0.03(+0.34%)
Feb 28, 2012	7.887	8.012	7.833	8.012	6,707,251	+0.12(+1.53%)
Feb 27, 2012	7.784	7.945	7.757	7.892	4,737,154	+0.13(+1.61%)
Feb 24, 2012	7.954	7.999	7.757	7.766	4,707,780	-0.17(-2.14%)
Feb 23, 2012	8.053	8.088	7.847	7.936	7,591,126	-0.13(-1.66%)
Feb 22, 2012	8.079	8.178	8.008	8.071	6,170,820	-0.07(-0.88%)
Feb 21, 2012	8.464	8.473	8.062	8.142	7,951,583	-0.30(-3.50%)
Feb 17, 2012	8.652	8.697	8.437	8.437	6,369,327	-0.14(-1.67%)
Feb 16, 2012	8.518	8.625	8.437	8.581	4,135,672	+0.05(+0.63%)
Feb 15, 2012	8.598	8.679	8.500	8.527	4,569,367	-0.05(-0.63%)
Feb 14, 2012	8.661	8.688	8.509	8.581	4,056,361	-0.12(-1.34%)
Feb 13, 2012	8.634	8.751	8.589	8.697	5,074,243	+0.09(+1.04%)
Feb 10, 2012	8.688	8.724	8.536	8.607	3,918,512	-0.14(-1.64%)
Feb 09, 2012	8.616	8.759	8.491	8.751	6,278,308	+0.13(+1.56%)
Feb 08, 2012	8.616	8.724	8.572	8.616	4,540,128	-0.01(-0.10%)
Feb 07, 2012	8.688	8.786	8.589	8.625	7,093,210	-0.10(-1.13%)
Feb 06, 2012	8.912	8.938	8.679	8.724	4,854,091	-0.26(-2.89%)
Feb 03, 2012	8.813	8.992	8.777	8.983	6,763,432	+0.26(+2.97%)
Feb 02, 2012	8.742	8.804	8.657	8.724	4,793,471	+0.01(+0.10%)

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.