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, 2009	8.668	8.731	8.471	8.615	7,825,430	-0.05(-0.62%)
Sep 29, 2009	8.794	8.938	8.633	8.668	6,815,571	-0.16(-1.83%)
Sep 28, 2009	8.731	8.848	8.659	8.830	7,957,144	+0.17(+1.97%)
Sep 25, 2009	8.498	8.722	8.489	8.659	8,409,807	+0.14(+1.69%)
Sep 24, 2009	8.713	8.776	8.507	8.516	11,506,771	-0.17(-1.96%)
Sep 23, 2009	8.821	8.866	8.606	8.686	12,738,827	+0.16(+1.89%)
Sep 22, 2009	8.830	8.902	8.507	8.525	8,836,462	-0.24(-2.76%)
Sep 21, 2009	8.624	8.830	8.489	8.767	8,297,065	+0.08(+0.93%)
Sep 18, 2009	8.839	8.848	8.565	8.686	10,106,118	-0.38(-4.16%)
Sep 17, 2009	8.920	9.090	8.543	9.063	13,251,868	+0.14(+1.61%)
Sep 16, 2009	8.839	9.153	8.668	8.920	13,076,155	+0.22(+2.48%)
Sep 15, 2009	8.534	8.848	8.417	8.704	7,147,640	+0.14(+1.68%)
Sep 14, 2009	8.202	8.561	8.121	8.561	6,328,365	+0.18(+2.14%)
Sep 11, 2009	8.363	8.516	8.301	8.381	10,937,850	+0.08(+0.97%)
Sep 10, 2009	7.879	8.301	7.861	8.301	8,792,722	+0.39(+4.99%)
Sep 09, 2009	7.744	7.924	7.636	7.906	7,046,738	+0.14(+1.85%)
Sep 08, 2009	7.798	7.843	7.628	7.762	6,053,931	+0.04(+0.58%)
Sep 04, 2009	7.547	7.726	7.295	7.717	8,147,004	+0.17(+2.26%)
Sep 03, 2009	7.340	7.565	7.224	7.547	11,009,771	+0.25(+3.44%)
Sep 02, 2009	7.125	7.331	7.053	7.295	11,869,616	+0.10(+1.37%)

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