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 )

27.03 -0.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2011 7.181 7.586 7.172 7.541 26,474,512 +0.40(+5.67%)
Nov 29, 2011 7.154 7.208 7.001 7.136 11,119,334 +0.05(+0.76%)
Nov 28, 2011 6.956 7.145 6.911 7.082 8,779,238 +0.33(+4.93%)
Nov 25, 2011 6.659 6.893 6.632 6.749 4,129,933 +0.09(+1.35%)
Nov 23, 2011 6.821 6.839 6.659 6.659 9,265,524 -0.22(-3.27%)
Nov 22, 2011 6.929 7.010 6.839 6.884 8,451,461 -0.07(-1.03%)
Nov 21, 2011 6.938 7.024 6.848 6.956 6,607,057 -0.07(-1.02%)
Nov 18, 2011 7.064 7.136 6.983 7.028 6,851,107 +0.03(+0.39%)
Nov 17, 2011 7.235 7.287 6.947 7.001 9,367,412 -0.24(-3.35%)
Nov 16, 2011 7.307 7.424 7.235 7.244 8,234,436 -0.13(-1.83%)
Nov 15, 2011 7.316 7.415 7.280 7.379 7,539,657 +0.01(+0.12%)
Nov 14, 2011 7.361 7.496 7.271 7.370 9,239,688 -0.02(-0.24%)
Nov 11, 2011 7.415 7.442 7.334 7.388 5,849,301 +0.09(+1.23%)
Nov 10, 2011 7.442 7.487 7.262 7.298 8,038,939 -0.05(-0.73%)
Nov 09, 2011 7.442 7.496 7.321 7.352 7,303,843 -0.27(-3.54%)
Nov 08, 2011 7.559 7.694 7.496 7.622 8,494,497 +0.04(+0.59%)
Nov 07, 2011 7.676 7.757 7.532 7.577 8,486,271 -0.10(-1.29%)
Nov 04, 2011 7.667 7.739 7.568 7.676 7,604,494 -0.05(-0.70%)
Nov 03, 2011 7.748 7.766 7.586 7.730 8,927,355 +0.10(+1.30%)
Nov 02, 2011 7.703 7.739 7.595 7.631 10,898,772 +0.02(+0.24%)
Nov 01, 2011 7.487 7.762 7.433 7.613 20,908,974 -0.08(-1.05%)
Oct 31, 2011 7.838 7.838 7.694 7.694 6,196,942 -0.21(-2.62%)
Oct 28, 2011 7.937 8.000 7.784 7.901 8,895,052 -0.06(-0.79%)
Oct 27, 2011 8.000 8.072 7.865 7.964 14,160,172 +0.20(+2.55%)
Oct 26, 2011 7.919 7.955 7.604 7.766 9,818,227 -0.08(-1.03%)
Oct 25, 2011 8.081 8.099 7.739 7.847 10,100,922 -0.31(-3.75%)
Oct 24, 2011 7.946 8.261 7.946 8.153 6,858,053 +0.17(+2.14%)
Oct 21, 2011 8.306 8.306 7.802 7.982 15,094,853 -0.21(-2.53%)
Oct 20, 2011 7.838 8.351 7.838 8.189 14,206,649 +0.35(+4.48%)
Oct 19, 2011 7.946 8.000 7.811 7.838 9,383,271 -0.10(-1.25%)
Oct 18, 2011 7.667 8.018 7.523 7.937 9,079,236 +0.19(+2.44%)
Oct 17, 2011 7.811 7.847 7.676 7.748 10,526,437 +0.00(+0.00%)
Oct 14, 2011 7.820 7.820 7.631 7.748 6,636,195 +0.00(+0.00%)
Oct 13, 2011 7.424 7.762 7.361 7.748 10,954,177 +0.25(+3.36%)
Oct 12, 2011 7.370 7.550 7.361 7.496 11,936,110 +0.16(+2.21%)
Oct 11, 2011 7.109 7.379 7.064 7.334 11,742,465 +0.16(+2.26%)
Oct 10, 2011 6.983 7.172 6.920 7.172 9,040,490 +0.25(+3.64%)
Oct 07, 2011 7.172 7.181 6.794 6.920 12,468,513 -0.15(-2.16%)
Oct 06, 2011 6.983 7.100 6.956 7.073 10,102,687 +0.26(+3.83%)
Oct 05, 2011 6.794 6.848 6.587 6.812 11,300,861 +0.06(+0.93%)
Oct 04, 2011 6.632 6.794 6.434 6.749 17,502,204 +0.13(+2.04%)
Oct 03, 2011 7.163 7.235 6.614 6.614 19,338,160 -0.62(-8.58%)
Sep 30, 2011 7.640 7.703 7.235 7.235 11,555,350 -0.53(-6.84%)
Sep 29, 2011 7.820 7.847 7.631 7.766 11,422,925 +0.09(+1.17%)
Sep 28, 2011 7.658 7.829 7.631 7.676 15,642,914 +0.00(+0.00%)
Sep 27, 2011 8.000 8.036 7.622 7.676 11,627,869 -0.16(-2.07%)
Sep 26, 2011 7.622 7.856 7.604 7.838 13,370,153 +0.30(+3.94%)
Sep 23, 2011 7.235 7.559 7.190 7.541 15,535,438 +0.31(+4.36%)
Sep 22, 2011 7.262 7.397 7.154 7.226 20,840,104 -0.24(-3.25%)
Sep 21, 2011 7.640 7.730 7.424 7.469 11,516,912 -0.17(-2.24%)
Sep 20, 2011 7.820 7.946 7.627 7.640 13,869,798 -0.16(-2.08%)
Sep 19, 2011 7.910 7.964 7.667 7.802 12,441,697 -0.27(-3.34%)
Sep 16, 2011 7.766 8.081 7.757 8.072 20,720,436 +0.33(+4.30%)
Sep 15, 2011 7.721 7.784 7.631 7.739 6,698,612 +0.09(+1.18%)
Sep 14, 2011 7.559 7.757 7.307 7.649 16,371,254 +0.17(+2.29%)
Sep 13, 2011 7.190 7.586 7.109 7.478 15,031,220 +0.31(+4.40%)
Sep 12, 2011 7.217 7.217 7.010 7.163 11,442,137 -0.09(-1.24%)
Sep 09, 2011 7.280 7.465 7.208 7.253 11,335,808 -0.06(-0.86%)
Sep 08, 2011 7.460 7.505 7.289 7.316 8,846,652 -0.20(-2.63%)
Sep 07, 2011 7.397 7.595 7.352 7.514 9,732,702 +0.26(+3.60%)
Sep 06, 2011 7.343 7.433 7.208 7.253 9,783,126 -0.17(-2.30%)
Sep 02, 2011 7.424 7.541 7.379 7.424 6,011,393 -0.16(-2.14%)
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.