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: 7:00 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 (%)
Jan 30, 2009 6.419 6.623 6.197 6.250 0 -0.20(-3.03%)
Jan 29, 2009 6.810 6.930 6.401 6.446 14,173,741 -0.36(-5.35%)
Jan 28, 2009 6.846 6.854 6.614 6.810 16,542,689 +0.29(+4.50%)
Jan 27, 2009 7.059 7.112 6.357 6.517 21,742,408 -0.49(-6.98%)
Jan 26, 2009 7.246 7.246 6.917 7.006 14,948,676 -0.11(-1.50%)
Jan 23, 2009 8.206 8.206 6.917 7.112 33,459,818 -1.61(-18.45%)
Jan 22, 2009 7.877 8.846 7.628 8.721 29,042,712 +1.27(+17.06%)
Jan 21, 2009 7.343 7.486 6.952 7.450 18,340,180 +0.21(+2.95%)
Jan 20, 2009 7.681 7.824 7.210 7.237 12,441,999 -0.42(-5.46%)
Jan 16, 2009 7.441 7.770 7.352 7.655 0 +0.29(+3.99%)
Jan 15, 2009 7.103 7.548 6.908 7.361 15,551,912 +0.26(+3.63%)
Jan 14, 2009 7.352 7.423 6.997 7.103 13,526,463 -0.31(-4.20%)
Jan 13, 2009 7.646 7.797 7.397 7.415 13,185,800 -0.25(-3.25%)
Jan 12, 2009 7.601 7.726 7.539 7.663 11,748,259 +0.05(+0.70%)
Jan 09, 2009 7.948 7.948 7.566 7.610 8,517,680 -0.38(-4.78%)
Jan 08, 2009 7.930 8.026 7.735 7.992 9,035,900 +0.04(+0.56%)
Jan 07, 2009 8.037 8.188 7.824 7.948 10,382,608 -0.18(-2.19%)
Jan 06, 2009 7.779 8.179 7.726 8.126 12,106,436 +0.41(+5.30%)
Jan 05, 2009 7.921 7.921 7.557 7.717 9,177,177 -0.26(-3.23%)
Jan 02, 2009 7.655 8.028 7.557 7.975 0 +0.31(+4.06%)
Jan 01, 2009 7.495 7.708 7.379 7.663 0 +0.00(+0.00%)
Dec 31, 2008 7.495 7.708 7.379 7.663 7,637,615 +0.21(+2.86%)
Dec 30, 2008 7.183 7.450 7.112 7.450 7,378,798 +0.29(+4.10%)
Dec 29, 2008 7.121 7.175 6.899 7.157 8,443,099 -0.03(-0.37%)
Dec 26, 2008 7.210 7.290 7.014 7.183 4,263,859 -0.02(-0.25%)
Dec 24, 2008 6.943 7.263 6.943 7.201 5,582,052 +0.28(+3.98%)
Dec 23, 2008 7.130 7.148 6.810 6.926 9,068,844 -0.07(-1.02%)
Dec 22, 2008 7.317 7.423 6.534 6.997 10,790,512 -0.28(-3.91%)
Dec 19, 2008 7.583 7.583 7.095 7.281 13,144,825 +0.02(+0.24%)
Dec 18, 2008 7.361 7.468 7.175 7.263 12,729,315 -0.09(-1.21%)
Dec 17, 2008 7.086 7.459 7.023 7.352 11,848,418 +0.24(+3.38%)
Dec 16, 2008 6.828 7.148 6.810 7.112 16,027,199 +0.36(+5.26%)
Dec 15, 2008 6.721 6.792 6.463 6.757 14,367,341 +0.27(+4.11%)
Dec 12, 2008 6.410 6.570 6.268 6.490 14,823,273 +0.02(+0.27%)
Dec 11, 2008 7.068 7.068 6.339 6.472 18,061,872 -0.53(-7.61%)
Dec 10, 2008 7.432 7.503 6.899 7.006 16,472,798 -0.35(-4.72%)
Dec 09, 2008 7.868 7.921 7.326 7.352 14,726,033 -0.56(-7.13%)
Dec 08, 2008 8.086 8.086 7.695 7.917 10,073,657 +0.07(+0.91%)
Dec 05, 2008 7.544 7.855 7.108 7.846 10,092,573 +0.36(+4.74%)
Dec 04, 2008 7.295 7.781 7.233 7.490 10,701,700 +0.12(+1.57%)
Dec 03, 2008 7.188 7.464 6.993 7.375 11,782,616 -0.03(-0.36%)
Dec 02, 2008 7.162 7.419 6.939 7.402 11,834,597 +0.36(+5.04%)
Dec 01, 2008 7.553 7.588 7.028 7.046 11,499,686 -0.64(-8.32%)
Nov 28, 2008 7.641 7.926 7.419 7.686 5,580,805 +0.20(+2.61%)
Nov 26, 2008 7.570 7.633 7.295 7.490 10,807,137 -0.06(-0.82%)
Nov 25, 2008 7.499 8.041 7.393 7.553 16,886,376 +0.16(+2.16%)
Nov 24, 2008 7.393 7.579 6.868 7.393 17,996,226 +0.32(+4.52%)
Nov 21, 2008 7.082 7.366 6.824 7.073 27,053,898 +0.18(+2.58%)
Nov 20, 2008 7.704 7.935 6.859 6.895 24,769,788 -0.81(-10.50%)
Nov 19, 2008 8.717 8.832 7.677 7.704 16,815,284 -1.02(-11.71%)
Nov 18, 2008 8.788 8.912 8.486 8.725 10,626,247 -0.07(-0.81%)
Nov 17, 2008 9.019 9.143 8.663 8.797 9,840,914 -0.23(-2.56%)
Nov 14, 2008 9.196 9.436 8.859 9.028 0 -0.28(-3.05%)
Nov 13, 2008 9.107 9.498 8.672 9.312 19,088,556 +0.45(+5.12%)
Nov 12, 2008 9.516 9.632 8.503 8.859 15,806,300 -0.79(-8.20%)
Nov 11, 2008 9.854 9.872 9.454 9.650 8,138,022 -0.21(-2.16%)
Nov 10, 2008 10.16 10.25 9.721 9.863 5,302,282 -0.17(-1.68%)
Nov 07, 2008 9.934 10.16 9.738 10.03 8,018,027 +0.18(+1.80%)
Nov 06, 2008 10.35 10.53 9.818 9.854 10,895,747 -0.56(-5.38%)
Nov 05, 2008 10.56 10.79 10.40 10.41 8,602,354 -0.29(-2.74%)
Nov 04, 2008 10.65 10.71 10.08 10.71 13,861,162 +0.22(+2.12%)
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.