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:

Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2009 7.340 7.475 7.098 7.197 11,934,559 -0.14(-1.92%)
Aug 31, 2009 7.601 7.645 7.331 7.338 9,347,719 -0.30(-3.91%)
Aug 28, 2009 7.610 7.726 7.556 7.636 6,957,276 +0.05(+0.71%)
Aug 27, 2009 7.762 7.771 7.448 7.583 7,583,398 -0.13(-1.74%)
Aug 26, 2009 7.780 7.879 7.672 7.717 8,491,572 -0.07(-0.92%)
Aug 25, 2009 7.636 7.861 7.636 7.789 10,968,594 +0.19(+2.48%)
Aug 24, 2009 7.870 7.969 7.592 7.601 13,788,827 -0.19(-2.42%)
Aug 21, 2009 7.672 7.915 7.672 7.789 17,214,868 +0.17(+2.24%)
Aug 20, 2009 7.583 7.681 7.556 7.619 8,980,477 +0.03(+0.35%)
Aug 19, 2009 7.645 7.726 7.466 7.592 14,672,425 -0.32(-4.08%)
Aug 18, 2009 7.843 7.977 7.798 7.915 15,118,443 +0.07(+0.91%)
Aug 17, 2009 8.031 8.031 7.762 7.843 12,082,984 -0.31(-3.74%)
Aug 14, 2009 8.166 8.175 7.915 8.148 15,851,614 -0.14(-1.73%)
Aug 13, 2009 8.085 8.309 7.960 8.292 8,715,871 +0.21(+2.55%)
Aug 12, 2009 8.004 8.202 7.960 8.085 7,791,259 +0.09(+1.12%)
Aug 11, 2009 7.995 8.112 7.861 7.995 8,435,306 +0.04(+0.45%)
Aug 10, 2009 8.157 8.184 7.924 7.960 7,960,214 -0.22(-2.63%)
Aug 07, 2009 8.283 8.381 8.121 8.175 9,956,697 -0.04(-0.44%)
Aug 06, 2009 8.112 8.247 7.870 8.211 11,388,455 +0.11(+1.33%)
Aug 05, 2009 7.771 8.148 7.690 8.103 11,913,640 +0.34(+4.39%)
Aug 04, 2009 7.484 7.852 7.448 7.762 14,053,039 +0.27(+3.60%)
Aug 03, 2009 7.161 7.520 7.044 7.493 15,500,127 +0.45(+6.37%)
Jul 31, 2009 6.946 7.080 6.883 7.044 8,507,619 +0.11(+1.55%)
Jul 30, 2009 6.963 7.080 6.865 6.937 9,371,570 +0.05(+0.78%)
Jul 29, 2009 6.676 6.919 6.649 6.883 8,363,231 +0.14(+2.13%)
Jul 28, 2009 6.622 6.802 6.587 6.739 6,969,886 +0.09(+1.35%)
Jul 27, 2009 6.614 6.694 6.515 6.649 8,854,361 -0.04(-0.54%)
Jul 24, 2009 6.308 6.775 6.308 6.685 15,023,555 +0.29(+4.49%)
Jul 23, 2009 6.201 6.398 6.075 6.398 9,811,756 +0.19(+3.03%)
Jul 22, 2009 6.192 6.506 6.111 6.210 15,270,209 +0.04(+0.73%)
Jul 21, 2009 6.596 6.596 5.932 6.165 20,511,306 -0.39(-5.89%)
Jul 20, 2009 6.317 6.569 6.281 6.551 9,384,310 +0.25(+3.99%)
Jul 17, 2009 6.308 6.362 6.210 6.299 5,271,849 -0.04(-0.71%)
Jul 16, 2009 6.326 6.362 6.147 6.344 6,172,676 +0.00(+0.00%)
Jul 15, 2009 6.192 6.362 6.084 6.344 6,161,790 +0.22(+3.67%)
Jul 14, 2009 6.102 6.183 6.030 6.120 8,350,722 +0.02(+0.29%)
Jul 13, 2009 6.021 6.111 6.003 6.102 9,068,343 +0.19(+3.19%)
Jul 10, 2009 5.788 5.967 5.770 5.914 7,357,736 +0.08(+1.38%)
Jul 09, 2009 5.958 6.003 5.797 5.833 9,410,795 -0.10(-1.66%)
Jul 08, 2009 5.842 6.012 5.788 5.932 14,572,674 +0.12(+2.01%)
Jul 07, 2009 5.914 5.923 5.770 5.815 8,907,505 -0.11(-1.82%)
Jul 06, 2009 5.806 5.958 5.770 5.923 10,376,179 +0.09(+1.54%)
Jul 02, 2009 5.878 5.914 5.743 5.833 12,372,302 -0.27(-4.41%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.