Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

28.77 +0.18 (+0.63%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2009 5.377 5.440 5.110 5.252 0 -0.21(-3.76%)
Feb 26, 2009 5.529 5.573 5.350 5.457 13,020,218 +0.04(+0.82%)
Feb 25, 2009 5.841 5.841 5.199 5.413 21,811,738 -0.45(-7.61%)
Feb 24, 2009 5.805 5.894 5.663 5.859 10,155,048 +0.11(+1.86%)
Feb 23, 2009 5.877 6.001 5.725 5.752 10,564,286 -0.06(-1.07%)
Feb 20, 2009 5.770 5.930 5.440 5.814 14,073,800 -0.14(-2.40%)
Feb 19, 2009 6.028 6.331 5.930 5.957 14,107,866 -0.01(-0.15%)
Feb 18, 2009 6.260 6.287 5.885 5.966 15,669,820 -0.23(-3.74%)
Feb 17, 2009 6.287 6.340 6.180 6.198 14,244,404 -0.30(-4.66%)
Feb 13, 2009 6.536 6.670 6.412 6.501 10,730,881 -0.04(-0.55%)
Feb 12, 2009 6.429 6.545 6.251 6.536 13,162,571 +0.12(+1.81%)
Feb 11, 2009 6.438 6.554 6.278 6.421 15,952,811 +0.00(+0.00%)
Feb 10, 2009 6.358 6.536 6.322 6.421 20,704,728 +0.02(+0.28%)
Feb 09, 2009 6.581 6.581 6.251 6.403 13,768,123 -0.13(-2.05%)
Feb 06, 2009 6.207 6.599 6.189 6.536 14,240,916 +0.39(+6.39%)
Feb 05, 2009 5.894 6.251 5.787 6.144 19,924,894 +0.23(+3.92%)
Feb 04, 2009 6.108 6.189 5.850 5.912 13,297,755 -0.17(-2.79%)
Feb 03, 2009 6.162 6.162 5.859 6.082 15,603,980 +0.06(+1.04%)
Feb 02, 2009 6.314 6.314 5.894 6.019 15,769,240 -0.25(-3.98%)
Jan 30, 2009 6.438 6.643 6.215 6.269 0 -0.20(-3.03%)
Jan 29, 2009 6.831 6.951 6.421 6.465 14,130,750 -0.37(-5.35%)
Jan 28, 2009 6.866 6.875 6.635 6.831 16,492,512 +0.29(+4.50%)
Jan 27, 2009 7.080 7.134 6.376 6.536 21,676,460 -0.49(-6.98%)
Jan 26, 2009 7.268 7.268 6.938 7.027 14,903,334 -0.11(-1.50%)
Jan 23, 2009 8.231 8.231 6.938 7.134 33,358,328 -1.61(-18.45%)
Jan 22, 2009 7.901 8.873 7.651 8.748 28,954,620 +1.28(+17.06%)
Jan 21, 2009 7.366 7.508 6.973 7.473 18,284,552 +0.21(+2.95%)
Jan 20, 2009 7.705 7.847 7.232 7.259 12,404,261 -0.42(-5.46%)
Jan 16, 2009 7.464 7.794 7.375 7.678 0 +0.29(+3.99%)
Jan 15, 2009 7.125 7.571 6.929 7.384 15,504,740 +0.26(+3.63%)
Jan 14, 2009 7.375 7.446 7.018 7.125 13,485,435 -0.31(-4.20%)
Jan 13, 2009 7.669 7.821 7.419 7.437 13,145,805 -0.25(-3.25%)
Jan 12, 2009 7.624 7.749 7.562 7.687 11,712,624 +0.05(+0.70%)
Jan 09, 2009 7.972 7.972 7.589 7.633 8,491,845 -0.38(-4.78%)
Jan 08, 2009 7.954 8.051 7.758 8.017 9,008,493 +0.04(+0.56%)
Jan 07, 2009 8.061 8.213 7.847 7.972 10,351,116 -0.18(-2.19%)
Jan 06, 2009 7.803 8.204 7.749 8.151 12,069,715 +0.41(+5.30%)
Jan 05, 2009 7.945 7.945 7.580 7.740 9,149,341 -0.26(-3.23%)
Jan 02, 2009 7.678 8.052 7.580 7.999 0 +0.31(+4.06%)
Jan 01, 2009 7.517 7.731 7.401 7.687 0 +0.00(+0.00%)
Dec 31, 2008 7.517 7.731 7.401 7.687 7,614,449 +0.21(+2.86%)
Dec 30, 2008 7.205 7.473 7.134 7.473 7,356,417 +0.29(+4.10%)
Dec 29, 2008 7.143 7.196 6.920 7.179 8,417,489 -0.03(-0.37%)
Dec 26, 2008 7.232 7.312 7.036 7.205 4,250,926 -0.02(-0.25%)
Dec 24, 2008 6.964 7.286 6.964 7.223 5,565,121 +0.28(+3.98%)
Dec 23, 2008 7.152 7.170 6.831 6.947 9,041,337 -0.07(-1.02%)
Dec 22, 2008 7.339 7.446 6.554 7.018 10,757,782 -0.29(-3.91%)
Dec 19, 2008 7.607 7.607 7.116 7.303 13,104,954 +0.02(+0.24%)
Dec 18, 2008 7.384 7.491 7.196 7.286 12,690,705 -0.09(-1.21%)
Dec 17, 2008 7.107 7.482 7.045 7.375 11,812,480 +0.24(+3.38%)
Dec 16, 2008 6.849 7.170 6.831 7.134 15,978,586 +0.36(+5.26%)
Dec 15, 2008 6.742 6.813 6.483 6.777 14,323,762 +0.27(+4.11%)
Dec 12, 2008 6.429 6.590 6.287 6.510 14,778,311 +0.02(+0.27%)
Dec 11, 2008 7.089 7.089 6.358 6.492 18,007,088 -0.54(-7.61%)
Dec 10, 2008 7.455 7.526 6.920 7.027 16,422,834 -0.35(-4.72%)
Dec 09, 2008 7.892 7.945 7.348 7.375 14,681,366 -0.57(-7.18%)
Dec 08, 2008 8.115 8.115 7.722 7.945 10,037,467 +0.07(+0.91%)
Dec 05, 2008 7.571 7.883 7.134 7.874 10,056,316 +0.36(+4.75%)
Dec 04, 2008 7.321 7.809 7.259 7.517 10,663,254 +0.12(+1.57%)
Dec 03, 2008 7.214 7.491 7.018 7.401 11,740,287 -0.03(-0.36%)
Dec 02, 2008 7.187 7.446 6.964 7.428 11,792,081 +0.36(+5.04%)
Dec 01, 2008 7.580 7.615 7.054 7.072 11,458,373 -0.64(-8.32%)
Nov 28, 2008 7.669 7.954 7.446 7.714 5,560,756 +0.20(+2.61%)
Nov 26, 2008 7.598 7.660 7.321 7.517 10,768,312 -0.06(-0.82%)
Nov 25, 2008 7.526 8.070 7.419 7.580 16,825,712 +0.16(+2.16%)
Nov 24, 2008 7.419 7.607 6.893 7.419 17,931,576 +0.32(+4.52%)
Nov 21, 2008 7.107 7.393 6.849 7.098 26,956,706 +0.18(+2.58%)
Nov 20, 2008 7.731 7.963 6.884 6.920 24,680,802 -0.81(-10.50%)
Nov 19, 2008 8.748 8.864 7.705 7.731 16,754,875 -1.03(-11.71%)
Nov 18, 2008 8.819 8.944 8.516 8.757 10,588,073 -0.07(-0.81%)
Nov 17, 2008 9.051 9.176 8.694 8.828 9,805,560 -0.23(-2.56%)
Nov 14, 2008 9.230 9.470 8.891 9.060 0 -0.29(-3.05%)
Nov 13, 2008 9.140 9.533 8.703 9.345 19,019,980 +0.45(+5.12%)
Nov 12, 2008 9.551 9.666 8.534 8.891 15,749,516 -0.79(-8.20%)
Nov 11, 2008 9.889 9.907 9.488 9.684 8,108,786 -0.21(-2.16%)
Nov 10, 2008 10.20 10.29 9.756 9.898 5,283,234 -0.17(-1.68%)
Nov 07, 2008 9.970 10.19 9.773 10.07 7,989,222 +0.18(+1.80%)
Nov 06, 2008 10.39 10.57 9.854 9.889 10,856,604 -0.56(-5.38%)
Nov 05, 2008 10.60 10.83 10.43 10.45 8,571,450 -0.29(-2.74%)
Nov 04, 2008 10.69 10.75 10.11 10.75 13,811,366 +0.22(+2.12%)
Nov 03, 2008 10.69 10.87 10.43 10.52 7,711,345 +0.02(+0.17%)
Oct 31, 2008 10.17 10.82 9.907 10.50 11,901,957 +0.48(+4.80%)
Oct 30, 2008 9.863 10.12 9.800 10.02 10,962,582 +0.36(+3.69%)
Oct 29, 2008 9.658 10.02 9.559 9.666 11,256,887 -0.25(-2.52%)
Oct 28, 2008 9.729 9.943 9.149 9.916 13,818,355 +0.41(+4.32%)
Oct 27, 2008 9.765 10.07 9.506 9.506 9,943,296 -0.28(-2.83%)
Oct 24, 2008 10.16 10.32 9.756 9.782 12,628,482 -0.79(-7.50%)
Oct 23, 2008 10.72 10.98 10.13 10.58 16,063,498 -0.12(-1.17%)
Oct 22, 2008 11.23 11.41 10.38 10.70 13,989,245 -0.61(-5.36%)
Oct 21, 2008 11.30 11.57 10.91 11.31 7,893,283 -0.20(-1.71%)
Oct 20, 2008 10.94 11.52 10.71 11.50 10,066,746 +0.63(+5.83%)
Oct 17, 2008 10.89 11.19 10.73 10.87 14,756,114 -0.27(-2.40%)
Oct 16, 2008 10.88 11.21 10.22 11.14 19,767,516 +0.83(+8.04%)
Oct 15, 2008 11.15 11.33 10.28 10.31 14,156,669 -0.68(-6.17%)
Oct 14, 2008 11.60 11.76 10.79 10.99 17,182,140 -0.17(-1.52%)
Oct 13, 2008 10.87 12.04 10.81 11.16 21,584,038 +0.56(+5.30%)
Oct 10, 2008 10.26 11.03 10.03 10.59 27,377,144 +0.12(+1.11%)
Oct 09, 2008 10.78 10.97 10.39 10.48 19,332,892 +0.14(+1.38%)
Oct 08, 2008 10.72 11.26 10.32 10.34 15,136,811 -0.55(-5.08%)
Oct 07, 2008 11.61 11.83 10.89 10.89 13,649,963 -0.54(-4.68%)
Oct 06, 2008 11.76 12.21 10.88 11.42 17,063,138 -0.56(-4.69%)
Oct 03, 2008 12.16 12.29 11.84 11.98 0 +0.04(+0.37%)
Oct 02, 2008 12.64 13.35 11.93 11.94 16,393,254 -0.72(-5.70%)
Oct 01, 2008 12.83 12.97 12.55 12.66 12,086,828 -0.28(-2.14%)
Sep 30, 2008 12.90 13.00 12.32 12.94 10,621,382 +0.33(+2.62%)
Sep 29, 2008 13.00 13.39 12.50 12.61 14,040,435 -0.38(-2.95%)
Sep 26, 2008 13.13 13.37 12.80 12.99 0 -0.35(-2.61%)
Sep 25, 2008 13.24 13.60 13.15 13.34 9,283,225 +0.20(+1.49%)
Sep 24, 2008 13.60 13.61 12.96 13.14 11,469,818 -0.44(-3.22%)
Sep 23, 2008 13.22 14.04 13.21 13.58 16,269,439 +0.42(+3.18%)
Sep 22, 2008 13.71 13.95 12.66 13.16 10,440,402 -0.82(-5.87%)
Sep 19, 2008 14.21 14.46 13.82 13.98 0 +0.07(+0.51%)
Sep 18, 2008 14.06 14.06 13.23 13.91 20,160,764 -0.01(-0.06%)
Sep 17, 2008 14.44 14.55 13.75 13.92 20,221,084 -0.71(-4.88%)
Sep 16, 2008 14.07 14.95 14.06 14.63 22,279,252 +0.32(+2.24%)
Sep 15, 2008 14.04 14.67 14.04 14.31 15,107,298 -0.12(-0.87%)
Sep 12, 2008 14.36 14.62 14.07 14.44 14,926,968 -0.01(-0.06%)
Sep 11, 2008 14.04 14.46 13.91 14.45 14,571,179 +0.26(+1.82%)
Sep 10, 2008 14.13 14.26 13.93 14.19 14,492,244 +0.28(+1.99%)
Sep 09, 2008 14.02 14.27 13.85 13.91 13,503,102 -0.19(-1.33%)
Sep 08, 2008 14.01 14.21 13.29 14.10 13,270,095 +0.06(+0.44%)
Sep 05, 2008 13.84 14.11 13.70 14.04 0 +0.12(+0.83%)
Sep 04, 2008 13.77 14.05 13.60 13.92 14,293,356 -0.10(-0.70%)
Sep 03, 2008 13.71 14.26 13.71 14.02 11,976,121 +0.28(+2.01%)
Sep 02, 2008 14.12 14.27 13.60 13.74 11,863,428 +0.16(+1.18%)
Aug 29, 2008 13.71 13.76 13.48 13.58 0 -0.23(-1.68%)
Aug 28, 2008 13.47 13.90 13.36 13.81 6,720,397 +0.39(+2.92%)
Aug 27, 2008 13.16 13.62 13.05 13.42 8,941,425 +0.25(+1.90%)
Aug 26, 2008 13.27 13.38 13.05 13.17 7,904,999 -0.04(-0.27%)
Aug 25, 2008 13.54 13.55 13.15 13.21 7,435,847 -0.39(-2.88%)
Aug 22, 2008 13.37 13.62 13.15 13.60 0 +0.34(+2.56%)
Aug 21, 2008 13.05 13.50 12.93 13.26 10,555,930 +0.07(+0.54%)
Aug 20, 2008 13.39 13.67 13.01 13.19 13,139,672 -0.19(-1.40%)
Aug 19, 2008 13.81 13.85 13.32 13.38 12,057,973 -0.20(-1.45%)
Aug 18, 2008 13.87 13.94 13.46 13.57 10,726,604 -0.37(-2.69%)
Aug 15, 2008 13.30 14.00 13.18 13.95 0 +0.70(+5.32%)
Aug 14, 2008 13.02 13.47 13.02 13.24 11,190,400 +0.12(+0.95%)
Aug 13, 2008 13.06 13.30 12.99 13.12 15,864,806 -0.04(-0.34%)
Aug 12, 2008 13.39 13.54 13.10 13.16 21,135,964 -0.45(-3.34%)
Aug 11, 2008 14.09 14.13 13.45 13.62 18,933,066 -0.47(-3.35%)
Aug 08, 2008 13.78 14.22 13.71 14.09 19,372,266 +0.57(+4.22%)
Aug 07, 2008 14.49 14.49 13.46 13.52 18,514,512 -1.16(-7.90%)
Aug 06, 2008 14.61 14.70 14.29 14.68 13,179,261 -0.01(-0.06%)
Aug 05, 2008 14.44 14.70 14.20 14.69 16,777,976 +0.35(+2.43%)
Aug 04, 2008 14.04 14.63 13.87 14.34 14,313,769 +0.24(+1.71%)
Aug 01, 2008 13.95 14.27 13.68 14.10 10,034,437 +0.20(+1.41%)
Jul 31, 2008 13.84 14.34 13.73 13.90 13,430,411 -0.03(-0.19%)
Jul 30, 2008 14.09 14.27 13.67 13.93 17,281,220 -0.12(-0.89%)
Jul 29, 2008 14.05 14.16 13.38 14.05 15,864,067 +0.66(+4.93%)
Jul 28, 2008 13.54 13.87 13.35 13.39 13,234,933 -0.16(-1.18%)
Jul 25, 2008 13.55 13.85 13.38 13.55 14,295,756 +0.27(+2.01%)
Jul 24, 2008 14.22 14.23 13.25 13.29 17,662,392 -0.87(-6.17%)
Jul 23, 2008 13.96 14.19 13.54 14.16 14,850,575 +0.17(+1.21%)
Jul 22, 2008 13.30 14.04 13.29 13.99 21,924,714 +0.79(+6.01%)
Jul 21, 2008 13.37 13.60 13.09 13.20 7,661,117 -0.31(-2.31%)
Jul 18, 2008 13.38 13.68 12.94 13.51 11,477,769 +0.14(+1.07%)
Jul 17, 2008 13.06 13.47 12.59 13.37 16,274,409 +0.33(+2.53%)
Jul 16, 2008 12.31 13.06 12.00 13.04 11,339,895 +0.78(+6.33%)
Jul 15, 2008 12.03 12.54 11.90 12.26 12,835,370 +0.12(+0.95%)
Jul 14, 2008 11.94 12.23 11.86 12.15 10,261,820 +0.37(+3.18%)
Jul 11, 2008 11.67 12.11 11.41 11.77 9,758,910 -0.19(-1.57%)
Jul 10, 2008 11.93 12.36 11.75 11.96 10,295,209 -0.04(-0.30%)
Jul 09, 2008 12.56 12.56 11.91 11.99 10,113,057 -0.45(-3.58%)
Jul 08, 2008 11.78 12.48 11.78 12.44 10,159,806 +0.71(+6.08%)
Jul 07, 2008 11.88 11.99 11.47 11.73 7,958,198 +0.09(+0.77%)
Jul 04, 2008 11.57 11.87 11.31 11.64 5,344,217 +0.00(+0.00%)
Jul 03, 2008 11.57 11.87 11.31 11.64 5,344,217 +0.18(+1.56%)
Jul 02, 2008 11.65 12.02 11.45 11.46 8,656,348 -0.12(-1.08%)
Jul 01, 2008 11.51 11.69 11.33 11.58 11,099,784 -0.04(-0.38%)
Jun 30, 2008 11.82 12.01 11.51 11.63 11,435,731 -0.26(-2.18%)
Jun 27, 2008 12.05 12.05 11.70 11.89 11,012,978 -0.07(-0.60%)
Jun 26, 2008 12.40 12.42 11.92 11.96 11,374,210 -0.60(-4.76%)
Jun 25, 2008 12.34 12.85 12.34 12.56 8,362,080 +0.19(+1.51%)
Jun 24, 2008 12.37 12.53 12.07 12.37 11,607,311 -0.02(-0.14%)
Jun 23, 2008 12.65 12.82 12.34 12.39 15,783,574 -0.20(-1.56%)
Jun 20, 2008 13.01 13.05 12.23 12.58 15,872,844 -0.62(-4.66%)
Jun 19, 2008 12.66 13.28 12.62 13.20 14,504,562 +0.59(+4.67%)
Jun 18, 2008 12.66 12.97 12.42 12.61 11,682,568 -0.14(-1.12%)
Jun 17, 2008 12.56 12.93 12.56 12.75 11,548,910 +0.27(+2.14%)
Jun 16, 2008 12.64 12.64 12.26 12.48 11,848,583 -0.27(-2.10%)
Jun 13, 2008 12.10 12.76 12.10 12.75 10,015,112 +0.68(+5.61%)
Jun 12, 2008 12.21 12.47 11.84 12.07 9,306,858 +0.04(+0.30%)
Jun 11, 2008 12.36 12.53 12.04 12.04 8,156,869 -0.37(-2.95%)
Jun 10, 2008 12.41 12.63 12.26 12.40 13,918,951 -0.25(-1.97%)
Jun 09, 2008 12.22 12.71 12.20 12.65 11,258,772 +0.45(+3.73%)
Jun 06, 2008 12.44 12.44 12.06 12.20 13,482,578 -0.47(-3.73%)
Jun 05, 2008 12.22 13.17 12.22 12.67 17,717,840 +0.55(+4.56%)
Jun 04, 2008 11.99 12.23 11.97 12.12 17,466,386 +0.06(+0.52%)
Jun 03, 2008 11.60 12.32 11.60 12.06 18,645,556 +0.47(+4.08%)
Jun 02, 2008 11.66 11.72 11.43 11.58 6,764,370 -0.06(-0.54%)
May 30, 2008 11.85 11.85 11.55 11.65 6,337,220 -0.11(-0.91%)
May 29, 2008 11.37 11.87 11.32 11.75 6,793,530 +0.38(+3.37%)
May 28, 2008 11.49 11.56 11.19 11.37 6,902,697 +0.12(+1.03%)
May 27, 2008 11.05 11.41 11.03 11.25 8,001,728 +0.32(+2.94%)
May 26, 2008 11.09 11.16 10.89 10.93 0 +0.00(+0.00%)
May 23, 2008 11.09 11.16 10.89 10.93 6,324,596 -0.22(-2.00%)
May 22, 2008 11.09 11.41 11.09 11.16 6,961,048 +0.07(+0.64%)
May 21, 2008 11.60 11.65 11.02 11.08 13,682,485 -0.51(-4.38%)
May 20, 2008 11.75 11.88 11.52 11.59 8,041,585 -0.20(-1.66%)
May 19, 2008 11.94 12.08 11.75 11.79 5,631,162 -0.15(-1.27%)
May 16, 2008 11.88 12.07 11.78 11.94 5,350,754 -0.05(-0.45%)
May 15, 2008 12.02 12.04 11.83 11.99 8,838,696 -0.04(-0.37%)
May 14, 2008 11.73 12.17 11.70 12.04 8,744,116 +0.34(+2.90%)
May 13, 2008 11.83 11.92 11.56 11.70 6,313,396 -0.16(-1.35%)
May 12, 2008 11.59 11.90 11.59 11.86 4,161,796 +0.28(+2.39%)
May 09, 2008 11.65 11.68 11.46 11.58 5,062,579 -0.21(-1.81%)
May 08, 2008 11.63 11.97 11.56 11.80 5,737,360 +0.21(+1.85%)
May 07, 2008 11.90 12.01 11.53 11.58 8,539,211 -0.34(-2.84%)
May 06, 2008 11.86 11.99 11.55 11.92 6,625,776 -0.03(-0.22%)
May 05, 2008 11.69 12.09 11.59 11.95 6,278,909 -0.04(-0.37%)
May 02, 2008 12.10 12.18 11.79 11.99 11,335,021 -0.06(-0.52%)
May 01, 2008 11.76 12.12 11.72 12.06 10,895,768 +0.25(+2.11%)
Apr 30, 2008 11.94 12.04 11.71 11.81 11,635,342 -0.09(-0.75%)
Apr 29, 2008 11.60 11.91 11.54 11.90 8,830,718 +0.38(+3.33%)
Apr 28, 2008 11.37 11.59 11.20 11.51 6,996,943 +0.16(+1.41%)
Apr 25, 2008 11.36 11.47 11.11 11.35 6,468,511 +0.03(+0.24%)
Apr 24, 2008 10.84 11.39 10.84 11.33 10,537,549 +0.48(+4.44%)
Apr 23, 2008 10.59 10.98 10.48 10.84 10,103,921 +0.34(+3.23%)
Apr 22, 2008 10.90 11.04 10.50 10.50 10,145,229 -0.46(-4.23%)
Apr 21, 2008 11.13 11.24 10.87 10.97 8,348,796 -0.24(-2.15%)
Apr 18, 2008 11.39 11.39 11.07 11.21 8,187,878 -0.04(-0.32%)
Apr 17, 2008 11.03 11.46 10.92 11.24 7,485,513 +0.10(+0.88%)
Apr 16, 2008 11.24 11.39 11.01 11.15 10,163,763 +0.13(+1.21%)
Apr 15, 2008 11.43 11.54 10.75 11.01 11,068,144 -0.32(-2.83%)
Apr 14, 2008 11.30 11.50 11.26 11.33 6,293,718 +0.05(+0.47%)
Apr 11, 2008 11.47 11.54 11.22 11.28 8,483,324 -0.26(-2.24%)
Apr 10, 2008 11.13 11.57 11.13 11.54 7,356,071 +0.39(+3.52%)
Apr 09, 2008 11.33 11.40 11.02 11.15 7,555,314 -0.15(-1.34%)
Apr 08, 2008 11.37 11.45 11.14 11.30 7,468,739 -0.04(-0.39%)
Apr 07, 2008 11.25 11.37 11.15 11.34 4,695,521 +0.05(+0.47%)
Apr 04, 2008 11.08 11.47 11.08 11.29 7,368,960 -0.04(-0.39%)
Apr 03, 2008 11.31 11.36 11.06 11.33 10,989,115 -0.06(-0.55%)
Apr 02, 2008 11.36 11.57 11.24 11.40 8,252,883 +0.03(+0.23%)
Apr 01, 2008 11.16 11.39 11.10 11.37 16,968,542 +0.31(+2.82%)
Mar 31, 2008 10.75 11.08 10.75 11.06 16,406,088 +0.33(+3.08%)
Mar 28, 2008 10.91 11.04 10.57 10.73 12,400,738 -0.14(-1.31%)
Mar 27, 2008 10.57 11.16 10.57 10.87 11,464,172 +0.35(+3.31%)
Mar 26, 2008 11.03 11.15 10.49 10.52 7,682,409 -0.59(-5.30%)
Mar 25, 2008 10.89 11.19 10.79 11.11 5,943,891 +0.25(+2.30%)
Mar 24, 2008 10.96 11.02 10.79 10.86 6,324,977 -0.07(-0.65%)
Mar 21, 2008 10.65 11.02 10.48 10.93 7,558,593 +0.00(+0.00%)
Mar 20, 2008 10.65 11.02 10.48 10.93 7,558,593 +0.45(+4.25%)
Mar 19, 2008 10.80 11.00 10.49 10.49 9,874,234 -0.36(-3.29%)
Mar 18, 2008 10.50 10.85 10.26 10.84 8,825,483 +0.53(+5.10%)
Mar 17, 2008 10.16 10.46 10.07 10.32 10,224,969 -0.06(-0.60%)
Mar 14, 2008 10.53 10.65 10.09 10.38 9,708,585 -0.05(-0.51%)
Mar 13, 2008 9.996 10.54 9.916 10.43 11,126,108 +0.19(+1.83%)
Mar 12, 2008 11.06 11.06 10.19 10.25 16,557,050 -0.81(-7.34%)
Mar 11, 2008 10.99 11.06 10.74 11.06 6,395,978 +0.29(+2.73%)
Mar 10, 2008 10.88 11.08 10.72 10.76 7,472,059 -0.11(-0.98%)
Mar 07, 2008 11.04 11.37 10.81 10.87 6,884,516 -0.28(-2.48%)
Mar 06, 2008 11.50 11.50 11.11 11.15 7,502,557 -0.44(-3.77%)
Mar 05, 2008 10.96 11.60 10.96 11.58 10,238,665 +0.31(+2.77%)
Mar 04, 2008 10.78 11.33 10.78 11.27 7,975,763 +0.37(+3.35%)
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.