Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Sep 30, 2009 8.606 8.669 8.410 8.553 7,881,984 -0.05(-0.62%)
Sep 29, 2009 8.731 8.874 8.571 8.606 6,864,827 -0.16(-1.83%)
Sep 28, 2009 8.669 8.784 8.597 8.767 8,014,650 +0.17(+1.97%)
Sep 25, 2009 8.437 8.660 8.428 8.597 8,470,584 +0.14(+1.69%)
Sep 24, 2009 8.651 8.713 8.446 8.455 11,589,930 -0.17(-1.96%)
Sep 23, 2009 8.758 8.802 8.544 8.624 12,830,890 +0.16(+1.89%)
Sep 22, 2009 8.767 8.838 8.446 8.464 8,900,323 -0.24(-2.76%)
Sep 21, 2009 8.562 8.767 8.428 8.704 8,357,028 +0.08(+0.93%)
Sep 18, 2009 8.776 8.784 8.504 8.624 10,179,155 -0.37(-4.16%)
Sep 17, 2009 8.856 9.025 8.482 8.998 13,347,638 +0.14(+1.61%)
Sep 16, 2009 8.776 9.087 8.606 8.856 13,170,655 +0.21(+2.48%)
Sep 15, 2009 8.473 8.784 8.357 8.642 7,199,296 +0.14(+1.68%)
Sep 14, 2009 8.143 8.499 8.063 8.499 6,374,099 +0.18(+2.14%)
Sep 11, 2009 8.303 8.455 8.241 8.321 11,016,897 +0.08(+0.97%)
Sep 10, 2009 7.822 8.241 7.804 8.241 8,856,267 +0.39(+4.99%)
Sep 09, 2009 7.689 7.867 7.582 7.849 7,097,665 +0.14(+1.85%)
Sep 08, 2009 7.742 7.787 7.573 7.706 6,097,683 +0.04(+0.58%)
Sep 04, 2009 7.493 7.671 7.243 7.662 8,205,882 +0.17(+2.26%)
Sep 03, 2009 7.288 7.510 7.172 7.493 11,089,338 +0.25(+3.44%)
Sep 02, 2009 7.074 7.279 7.003 7.243 11,955,397 +0.10(+1.37%)
Sep 01, 2009 7.288 7.421 7.047 7.145 12,020,810 -0.14(-1.86%)
Aug 31, 2009 7.541 7.586 7.274 7.281 9,421,032 -0.30(-3.91%)
Aug 28, 2009 7.550 7.666 7.497 7.577 7,011,841 +0.05(+0.71%)
Aug 27, 2009 7.702 7.711 7.390 7.524 7,642,873 -0.13(-1.74%)
Aug 26, 2009 7.720 7.817 7.613 7.657 8,558,170 -0.07(-0.92%)
Aug 25, 2009 7.577 7.800 7.577 7.728 11,054,619 +0.19(+2.48%)
Aug 24, 2009 7.809 7.907 7.533 7.541 13,896,971 -0.19(-2.42%)
Aug 21, 2009 7.613 7.853 7.613 7.728 17,349,882 +0.17(+2.24%)
Aug 20, 2009 7.524 7.622 7.497 7.559 9,050,909 +0.03(+0.35%)
Aug 19, 2009 7.586 7.666 7.408 7.533 14,787,499 -0.32(-4.08%)
Aug 18, 2009 7.782 7.915 7.737 7.853 15,237,014 +0.07(+0.91%)
Aug 17, 2009 7.969 7.969 7.702 7.782 12,177,749 -0.30(-3.74%)
Aug 14, 2009 8.102 8.111 7.853 8.085 15,975,936 -0.14(-1.73%)
Aug 13, 2009 8.022 8.245 7.898 8.227 8,784,228 +0.20(+2.55%)
Aug 12, 2009 7.942 8.138 7.898 8.022 7,852,364 +0.09(+1.12%)
Aug 11, 2009 7.933 8.049 7.800 7.933 8,501,463 +0.04(+0.45%)
Aug 10, 2009 8.093 8.120 7.862 7.898 8,022,645 -0.21(-2.63%)
Aug 07, 2009 8.218 8.316 8.058 8.111 10,034,786 -0.04(-0.44%)
Aug 06, 2009 8.049 8.183 7.809 8.147 11,477,773 +0.11(+1.33%)
Aug 05, 2009 7.711 8.085 7.630 8.040 12,007,077 +0.34(+4.39%)
Aug 04, 2009 7.426 7.791 7.390 7.702 14,163,255 +0.27(+3.60%)
Aug 03, 2009 7.105 7.461 6.989 7.435 15,621,692 +0.45(+6.37%)
Jul 31, 2009 6.891 7.025 6.829 6.989 8,574,343 +0.11(+1.55%)
Jul 30, 2009 6.909 7.025 6.811 6.883 9,445,070 +0.05(+0.78%)
Jul 29, 2009 6.624 6.865 6.598 6.829 8,428,823 +0.14(+2.13%)
Jul 28, 2009 6.571 6.749 6.535 6.687 7,024,549 +0.09(+1.35%)
Jul 27, 2009 6.562 6.642 6.464 6.598 8,923,805 -0.04(-0.54%)
Jul 24, 2009 6.259 6.722 6.259 6.633 15,141,382 +0.28(+4.49%)
Jul 23, 2009 6.152 6.348 6.028 6.348 9,888,708 +0.19(+3.03%)
Jul 22, 2009 6.144 6.455 6.063 6.161 15,389,971 +0.04(+0.73%)
Jul 21, 2009 6.544 6.544 5.885 6.117 20,672,174 -0.38(-5.89%)
Jul 20, 2009 6.268 6.518 6.233 6.500 9,457,910 +0.25(+3.99%)
Jul 17, 2009 6.259 6.313 6.161 6.250 5,313,195 -0.04(-0.71%)
Jul 16, 2009 6.277 6.313 6.099 6.295 6,221,087 +0.00(+0.00%)
Jul 15, 2009 6.144 6.313 6.037 6.295 6,210,116 +0.22(+3.67%)
Jul 14, 2009 6.055 6.135 5.983 6.072 8,416,216 +0.02(+0.29%)
Jul 13, 2009 5.974 6.063 5.957 6.055 9,139,464 +0.19(+3.19%)
Jul 10, 2009 5.743 5.921 5.725 5.868 7,415,441 +0.08(+1.38%)
Jul 09, 2009 5.912 5.957 5.752 5.787 9,484,602 -0.10(-1.66%)
Jul 08, 2009 5.796 5.965 5.743 5.885 14,686,965 +0.12(+2.01%)
Jul 07, 2009 5.868 5.876 5.725 5.770 8,977,365 -0.11(-1.82%)
Jul 06, 2009 5.761 5.912 5.725 5.876 10,457,557 +0.09(+1.54%)
Jul 02, 2009 5.832 5.868 5.698 5.787 12,469,336 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.