Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.541 7.586 7.274 7.281 9,421,032 -0.30(-3.91%)
Aug 28, 2009 7.550 7.666 7.497 7.577 7,011,841 +0.05(+0.71%)
Aug 27, 2009 7.702 7.711 7.390 7.524 7,642,873 -0.13(-1.74%)
Aug 26, 2009 7.720 7.817 7.613 7.657 8,558,170 -0.07(-0.92%)
Aug 25, 2009 7.577 7.800 7.577 7.728 11,054,619 +0.19(+2.48%)
Aug 24, 2009 7.809 7.907 7.533 7.541 13,896,971 -0.19(-2.42%)
Aug 21, 2009 7.613 7.853 7.613 7.728 17,349,882 +0.17(+2.24%)
Aug 20, 2009 7.524 7.622 7.497 7.559 9,050,909 +0.03(+0.35%)
Aug 19, 2009 7.586 7.666 7.408 7.533 14,787,499 -0.32(-4.08%)
Aug 18, 2009 7.782 7.915 7.737 7.853 15,237,014 +0.07(+0.91%)
Aug 17, 2009 7.969 7.969 7.702 7.782 12,177,749 -0.30(-3.74%)
Aug 14, 2009 8.102 8.111 7.853 8.085 15,975,936 -0.14(-1.73%)
Aug 13, 2009 8.022 8.245 7.898 8.227 8,784,228 +0.20(+2.55%)
Aug 12, 2009 7.942 8.138 7.898 8.022 7,852,364 +0.09(+1.12%)
Aug 11, 2009 7.933 8.049 7.800 7.933 8,501,463 +0.04(+0.45%)
Aug 10, 2009 8.093 8.120 7.862 7.898 8,022,645 -0.21(-2.63%)
Aug 07, 2009 8.218 8.316 8.058 8.111 10,034,786 -0.04(-0.44%)
Aug 06, 2009 8.049 8.183 7.809 8.147 11,477,773 +0.11(+1.33%)
Aug 05, 2009 7.711 8.085 7.630 8.040 12,007,077 +0.34(+4.39%)
Aug 04, 2009 7.426 7.791 7.390 7.702 14,163,255 +0.27(+3.60%)
Aug 03, 2009 7.105 7.461 6.989 7.435 15,621,692 +0.45(+6.37%)
Jul 31, 2009 6.891 7.025 6.829 6.989 8,574,343 +0.11(+1.55%)
Jul 30, 2009 6.909 7.025 6.811 6.883 9,445,070 +0.05(+0.78%)
Jul 29, 2009 6.624 6.865 6.598 6.829 8,428,823 +0.14(+2.13%)
Jul 28, 2009 6.571 6.749 6.535 6.687 7,024,549 +0.09(+1.35%)
Jul 27, 2009 6.562 6.642 6.464 6.598 8,923,805 -0.04(-0.54%)
Jul 24, 2009 6.259 6.722 6.259 6.633 15,141,382 +0.28(+4.49%)
Jul 23, 2009 6.152 6.348 6.028 6.348 9,888,708 +0.19(+3.03%)
Jul 22, 2009 6.144 6.455 6.063 6.161 15,389,971 +0.04(+0.73%)
Jul 21, 2009 6.544 6.544 5.885 6.117 20,672,174 -0.38(-5.89%)
Jul 20, 2009 6.268 6.518 6.233 6.500 9,457,910 +0.25(+3.99%)
Jul 17, 2009 6.259 6.313 6.161 6.250 5,313,195 -0.04(-0.71%)
Jul 16, 2009 6.277 6.313 6.099 6.295 6,221,087 +0.00(+0.00%)
Jul 15, 2009 6.144 6.313 6.037 6.295 6,210,116 +0.22(+3.67%)
Jul 14, 2009 6.055 6.135 5.983 6.072 8,416,216 +0.02(+0.29%)
Jul 13, 2009 5.974 6.063 5.957 6.055 9,139,464 +0.19(+3.19%)
Jul 10, 2009 5.743 5.921 5.725 5.868 7,415,441 +0.08(+1.38%)
Jul 09, 2009 5.912 5.957 5.752 5.787 9,484,602 -0.10(-1.66%)
Jul 08, 2009 5.796 5.965 5.743 5.885 14,686,965 +0.12(+2.01%)
Jul 07, 2009 5.868 5.876 5.725 5.770 8,977,365 -0.11(-1.82%)
Jul 06, 2009 5.761 5.912 5.725 5.876 10,457,557 +0.09(+1.54%)
Jul 02, 2009 5.832 5.868 5.698 5.787 12,469,336 -0.27(-4.41%)
Jul 01, 2009 6.010 6.179 6.001 6.055 8,169,915 +0.06(+1.04%)
Jun 30, 2009 5.939 6.001 5.761 5.992 9,582,666 +0.05(+0.90%)
Jun 29, 2009 5.876 5.992 5.787 5.939 4,677,194 +0.10(+1.68%)
Jun 26, 2009 5.876 5.957 5.716 5.841 10,752,692 -0.05(-0.91%)
Jun 25, 2009 5.779 5.894 5.761 5.894 7,481,448 +0.28(+4.91%)
Jun 24, 2009 5.618 5.698 5.538 5.618 9,331,014 +0.05(+0.96%)
Jun 23, 2009 5.654 5.689 5.467 5.565 10,904,613 -0.10(-1.73%)
Jun 22, 2009 5.832 5.859 5.654 5.663 6,470,505 -0.25(-4.22%)
Jun 19, 2009 5.957 5.974 5.832 5.912 7,799,183 +0.00(+0.00%)
Jun 18, 2009 5.948 5.965 5.770 5.912 10,041,918 +0.02(+0.30%)
Jun 17, 2009 5.752 5.983 5.689 5.894 12,899,502 +0.17(+2.95%)
Jun 16, 2009 5.787 5.894 5.698 5.725 6,667,781 -0.04(-0.77%)
Jun 15, 2009 5.841 5.841 5.698 5.770 8,909,532 -0.12(-1.97%)
Jun 12, 2009 5.903 5.992 5.814 5.885 10,060,837 -0.03(-0.45%)
Jun 11, 2009 5.921 6.063 5.832 5.912 9,975,136 -0.01(-0.15%)
Jun 10, 2009 6.063 6.099 5.850 5.921 8,846,730 -0.14(-2.35%)
Jun 09, 2009 6.081 6.152 5.965 6.063 7,665,746 -0.01(-0.15%)
Jun 08, 2009 6.099 6.126 6.037 6.072 5,754,289 -0.06(-0.94%)
Jun 05, 2009 6.219 6.237 6.041 6.130 11,606,552 +0.03(+0.44%)
Jun 04, 2009 6.228 6.237 6.059 6.104 9,998,699 -0.10(-1.58%)
Jun 03, 2009 6.219 6.281 6.104 6.201 9,192,370 -0.06(-0.99%)
Jun 02, 2009 6.139 6.424 6.121 6.264 14,156,633 +0.14(+2.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.