Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Southwest Airlines (NY: LUV )

27.03 -0.23 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.04	13.33	12.99	13.33	5,432,857	+0.30(+2.27%)
Sep 29, 2005	13.02	13.07	12.85	13.03	2,026,289	-0.04(-0.27%)
Sep 28, 2005	13.06	13.15	12.89	13.07	2,695,255	+0.01(+0.07%)
Sep 27, 2005	13.01	13.07	12.89	13.06	2,825,861	+0.12(+0.90%)
Sep 26, 2005	13.16	13.18	12.88	12.94	3,799,389	-0.10(-0.76%)
Sep 23, 2005	13.01	13.16	12.70	13.04	5,195,270	+0.22(+1.75%)
Sep 22, 2005	12.76	13.00	12.69	12.81	4,670,394	+0.05(+0.42%)
Sep 21, 2005	12.92	13.14	12.73	12.76	8,236,208	+0.02(+0.14%)
Sep 20, 2005	12.88	13.12	12.72	12.74	6,971,490	-0.07(-0.56%)
Sep 19, 2005	12.79	12.91	12.74	12.81	7,733,174	-0.29(-2.19%)
Sep 16, 2005	12.56	13.14	12.41	13.10	16,047,723	+0.72(+5.80%)
Sep 15, 2005	12.23	12.55	12.22	12.38	2,684,111	+0.14(+1.17%)
Sep 14, 2005	12.33	12.46	12.24	12.24	2,516,173	-0.14(-1.16%)
Sep 13, 2005	12.46	12.58	12.35	12.38	4,128,802	-0.21(-1.64%)
Sep 12, 2005	12.29	12.61	12.27	12.59	4,582,357	+0.24(+1.96%)
Sep 09, 2005	12.36	12.47	12.28	12.35	2,652,574	-0.01(-0.07%)
Sep 08, 2005	12.32	12.48	12.24	12.36	4,437,153	+0.04(+0.29%)
Sep 07, 2005	12.47	12.47	12.20	12.32	4,115,318	-0.17(-1.36%)
Sep 06, 2005	12.27	12.51	12.19	12.49	6,349,217	+0.37(+3.03%)
Sep 02, 2005	12.12	12.22	11.98	12.12	7,281,290	+0.33(+2.82%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Southwest Airlines (NY: LUV )

Historical Prices