Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

28.77 +0.39 (+1.37%)
Official Closing 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 (%)
Nov 30, 2009 8.115 8.258 7.936 8.204 12,526,588 +0.19(+2.34%)
Nov 27, 2009 7.874 8.088 7.812 8.017 4,131,417 -0.10(-1.21%)
Nov 25, 2009 8.043 8.186 7.945 8.115 6,208,316 +0.14(+1.79%)
Nov 24, 2009 8.115 8.159 7.865 7.972 7,112,341 -0.18(-2.19%)
Nov 23, 2009 8.115 8.222 8.115 8.151 6,802,468 +0.12(+1.56%)
Nov 20, 2009 7.910 8.115 7.883 8.026 6,223,691 +0.08(+1.01%)
Nov 19, 2009 8.043 8.061 7.856 7.945 4,892,673 -0.14(-1.76%)
Nov 18, 2009 8.186 8.258 8.043 8.088 6,501,763 -0.08(-0.98%)
Nov 17, 2009 8.311 8.329 8.168 8.168 7,814,474 -0.15(-1.82%)
Nov 16, 2009 8.231 8.516 8.222 8.320 10,533,703 +0.15(+1.86%)
Nov 13, 2009 8.226 8.382 8.142 8.168 10,278,385 +0.10(+1.22%)
Nov 12, 2009 8.391 8.391 8.061 8.070 13,388,039 -0.34(-4.03%)
Nov 11, 2009 8.008 8.472 8.008 8.409 17,463,010 +0.43(+5.36%)
Nov 10, 2009 8.035 8.061 7.803 7.981 7,348,381 -0.10(-1.21%)
Nov 09, 2009 7.829 8.097 7.758 8.079 10,974,147 +0.37(+4.74%)
Nov 06, 2009 7.464 7.740 7.397 7.714 15,635,010 +0.31(+4.22%)
Nov 05, 2009 7.366 7.535 7.348 7.401 9,433,017 +0.09(+1.22%)
Nov 04, 2009 7.410 7.544 7.268 7.312 9,325,801 -0.07(-0.97%)
Nov 03, 2009 7.303 7.513 7.223 7.384 8,029,710 -0.01(-0.12%)
Nov 02, 2009 7.526 7.571 7.286 7.393 12,638,122 -0.10(-1.31%)
Oct 30, 2009 7.526 7.642 7.393 7.491 13,775,697 -0.06(-0.83%)
Oct 29, 2009 7.607 7.678 7.535 7.553 9,371,914 -0.02(-0.24%)
Oct 28, 2009 7.767 7.767 7.553 7.571 13,332,636 -0.14(-1.85%)
Oct 27, 2009 7.838 7.928 7.660 7.714 10,140,721 -0.13(-1.70%)
Oct 26, 2009 7.936 8.097 7.803 7.847 11,043,011 -0.04(-0.45%)
Oct 23, 2009 7.928 7.954 7.847 7.883 12,593,976 -0.10(-1.23%)
Oct 22, 2009 7.963 8.106 7.794 7.981 11,137,901 +0.09(+1.13%)
Oct 21, 2009 8.231 8.302 7.883 7.892 13,815,014 -0.37(-4.43%)
Oct 20, 2009 8.168 8.266 8.151 8.258 7,801,605 +0.06(+0.76%)
Oct 19, 2009 8.035 8.231 7.999 8.195 10,895,763 -0.05(-0.65%)
Oct 16, 2009 8.400 8.445 8.177 8.249 12,493,622 -0.20(-2.32%)
Oct 15, 2009 8.891 8.917 8.347 8.445 16,765,088 -0.51(-5.68%)
Oct 14, 2009 8.641 9.007 8.579 8.953 14,011,586 +0.41(+4.80%)
Oct 13, 2009 8.507 8.596 8.338 8.543 5,383,230 +0.04(+0.42%)
Oct 12, 2009 8.538 8.668 8.472 8.507 7,129,352 -0.06(-0.73%)
Oct 09, 2009 8.659 8.677 8.195 8.570 9,098,594 -0.10(-1.13%)
Oct 08, 2009 8.293 8.677 8.240 8.668 12,993,994 +0.46(+5.65%)
Oct 07, 2009 8.258 8.311 8.133 8.204 7,717,127 +0.04(+0.44%)
Oct 06, 2009 8.124 8.284 8.026 8.168 8,765,079 +0.07(+0.88%)
Oct 05, 2009 7.794 8.186 7.598 8.097 12,176,504 -0.11(-1.30%)
Oct 02, 2009 7.856 8.293 7.838 8.204 10,039,958 +0.19(+2.34%)
Oct 01, 2009 8.516 8.516 7.999 8.017 10,508,205 -0.54(-6.35%)
Sep 30, 2009 8.614 8.677 8.418 8.561 7,874,699 -0.05(-0.62%)
Sep 29, 2009 8.739 8.882 8.579 8.614 6,858,481 -0.16(-1.83%)
Sep 28, 2009 8.677 8.793 8.605 8.775 8,007,242 +0.17(+1.97%)
Sep 25, 2009 8.445 8.668 8.436 8.605 8,462,755 +0.14(+1.69%)
Sep 24, 2009 8.659 8.721 8.454 8.463 11,579,217 -0.17(-1.96%)
Sep 23, 2009 8.766 8.810 8.552 8.632 12,819,030 +0.16(+1.89%)
Sep 22, 2009 8.775 8.846 8.454 8.472 8,892,096 -0.24(-2.76%)
Sep 21, 2009 8.570 8.775 8.436 8.712 8,349,303 +0.08(+0.93%)
Sep 18, 2009 8.784 8.793 8.512 8.632 10,169,746 -0.37(-4.16%)
Sep 17, 2009 8.864 9.033 8.489 9.007 13,335,301 +0.14(+1.61%)
Sep 16, 2009 8.784 9.096 8.614 8.864 13,158,481 +0.21(+2.48%)
Sep 15, 2009 8.480 8.793 8.365 8.650 7,192,641 +0.14(+1.68%)
Sep 14, 2009 8.151 8.507 8.070 8.507 6,368,207 +0.18(+2.14%)
Sep 11, 2009 8.311 8.463 8.249 8.329 11,006,714 +0.08(+0.97%)
Sep 10, 2009 7.829 8.249 7.812 8.249 8,848,081 +0.39(+4.99%)
Sep 09, 2009 7.696 7.874 7.589 7.856 7,091,104 +0.14(+1.85%)
Sep 08, 2009 7.749 7.794 7.580 7.714 6,092,046 +0.04(+0.58%)
Sep 04, 2009 7.500 7.678 7.250 7.669 8,198,297 +0.17(+2.26%)
Sep 03, 2009 7.294 7.517 7.179 7.500 11,079,088 +0.25(+3.44%)
Sep 02, 2009 7.080 7.286 7.009 7.250 11,944,346 +0.10(+1.37%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.