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:

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 (%)
Jun 30, 2009 5.985 6.048 5.806 6.039 9,508,095 +0.05(+0.90%)
Jun 29, 2009 5.923 6.039 5.833 5.985 4,640,797 +0.10(+1.68%)
Jun 26, 2009 5.923 6.003 5.761 5.887 10,669,016 -0.05(-0.91%)
Jun 25, 2009 5.824 5.940 5.806 5.940 7,423,229 +0.28(+4.91%)
Jun 24, 2009 5.662 5.743 5.582 5.662 9,258,402 +0.05(+0.96%)
Jun 23, 2009 5.698 5.734 5.510 5.608 10,819,756 -0.10(-1.73%)
Jun 22, 2009 5.878 5.905 5.698 5.707 6,420,153 -0.25(-4.22%)
Jun 19, 2009 6.003 6.021 5.878 5.958 7,738,491 +0.00(+0.00%)
Jun 18, 2009 5.994 6.012 5.815 5.958 9,963,773 +0.02(+0.30%)
Jun 17, 2009 5.797 6.030 5.734 5.940 12,799,120 +0.17(+2.95%)
Jun 16, 2009 5.833 5.940 5.743 5.770 6,615,894 -0.04(-0.77%)
Jun 15, 2009 5.887 5.887 5.743 5.815 8,840,200 -0.12(-1.97%)
Jun 12, 2009 5.949 6.039 5.860 5.932 9,982,545 -0.03(-0.45%)
Jun 11, 2009 5.967 6.111 5.878 5.958 9,897,512 -0.01(-0.15%)
Jun 10, 2009 6.111 6.147 5.896 5.967 8,777,887 -0.14(-2.35%)
Jun 09, 2009 6.129 6.201 6.012 6.111 7,606,092 -0.01(-0.15%)
Jun 08, 2009 6.147 6.174 6.084 6.120 5,709,510 -0.06(-1.02%)
Jun 05, 2009 6.273 6.290 6.093 6.183 11,507,876 +0.03(+0.44%)
Jun 04, 2009 6.281 6.290 6.111 6.156 9,913,693 -0.10(-1.58%)
Jun 03, 2009 6.273 6.335 6.156 6.255 9,114,218 -0.06(-0.99%)
Jun 02, 2009 6.192 6.479 6.174 6.317 14,036,277 +0.14(+2.33%)
Jun 01, 2009 6.129 6.264 6.021 6.174 14,868,647 +0.13(+2.08%)
May 29, 2009 6.012 6.048 5.905 6.048 8,077,385 +0.06(+1.05%)
May 28, 2009 6.057 6.057 5.905 5.985 9,100,325 +0.06(+1.06%)
May 27, 2009 6.201 6.228 5.923 5.923 8,749,288 -0.28(-4.49%)
May 26, 2009 6.057 6.201 5.940 6.201 7,168,112 +0.19(+3.13%)
May 22, 2009 6.084 6.120 5.940 6.012 5,842,200 -0.05(-0.89%)
May 21, 2009 6.246 6.246 6.012 6.066 9,993,015 -0.15(-2.45%)
May 20, 2009 6.407 6.506 6.201 6.219 8,181,752 -0.13(-2.12%)
May 19, 2009 6.443 6.506 6.290 6.353 8,554,901 -0.04(-0.56%)
May 18, 2009 6.228 6.398 6.192 6.389 6,049,231 +0.21(+3.34%)
May 15, 2009 6.273 6.335 6.120 6.183 8,317,368 -0.05(-0.86%)
May 14, 2009 6.201 6.425 6.102 6.237 9,288,426 +0.04(+0.72%)
May 13, 2009 6.335 6.344 6.111 6.192 7,184,042 -0.21(-3.23%)
May 12, 2009 6.443 6.515 6.281 6.398 7,753,430 -0.03(-0.42%)
May 11, 2009 6.506 6.551 6.371 6.425 7,878,403 -0.18(-2.72%)
May 08, 2009 6.631 6.631 6.389 6.605 12,387,523 +0.15(+2.36%)
May 07, 2009 6.784 6.838 6.398 6.452 8,658,501 -0.30(-4.39%)
May 06, 2009 6.775 6.910 6.551 6.748 7,677,872 +0.06(+0.94%)
May 05, 2009 6.587 6.793 6.551 6.685 11,378,529 +0.06(+0.95%)
May 04, 2009 6.596 6.622 6.542 6.622 9,528,410 +0.29(+4.53%)
May 01, 2009 6.353 6.416 6.201 6.335 9,820,219 +0.07(+1.15%)
Apr 30, 2009 6.551 6.587 6.246 6.264 12,571,534 -0.20(-3.06%)
Apr 29, 2009 6.452 6.596 6.353 6.461 10,215,455 +0.04(+0.70%)
Apr 28, 2009 6.174 6.649 5.967 6.416 17,912,522 +0.24(+3.92%)
Apr 27, 2009 6.255 6.335 5.878 6.174 22,148,388 -0.64(-9.35%)
Apr 24, 2009 6.721 6.946 6.685 6.811 8,637,017 +0.14(+2.15%)
Apr 23, 2009 6.703 6.739 6.434 6.667 7,953,011 -0.04(-0.54%)
Apr 22, 2009 6.721 6.955 6.596 6.703 12,706,934 -0.05(-0.80%)
Apr 21, 2009 6.255 6.811 6.210 6.757 11,733,432 +0.47(+7.42%)
Apr 20, 2009 6.389 6.416 6.156 6.290 9,247,635 -0.17(-2.64%)
Apr 17, 2009 6.380 6.667 6.201 6.461 13,715,319 +0.09(+1.41%)
Apr 16, 2009 6.685 6.685 5.905 6.371 26,785,638 -0.48(-7.07%)
Apr 15, 2009 6.542 6.892 6.380 6.856 12,454,919 +0.33(+5.09%)
Apr 14, 2009 6.596 6.775 6.461 6.524 11,582,565 -0.07(-1.09%)
Apr 13, 2009 6.622 6.640 6.443 6.596 8,073,486 -0.03(-0.41%)
Apr 09, 2009 6.443 6.622 6.362 6.622 10,101,116 +0.33(+5.28%)
Apr 08, 2009 6.129 6.362 6.066 6.290 9,984,052 +0.23(+3.85%)
Apr 07, 2009 6.533 6.533 6.021 6.057 11,828,719 -0.53(-8.04%)
Apr 06, 2009 6.120 6.712 6.039 6.587 13,563,456 +0.43(+7.00%)
Apr 03, 2009 6.326 6.425 6.012 6.156 10,725,694 -0.17(-2.70%)
Apr 02, 2009 5.887 6.407 5.788 6.326 12,739,970 +0.56(+9.64%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.