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 )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2009 5.556 5.823 5.502 5.645 12,479,383 +0.14(+2.59%)
Mar 30, 2009 5.413 5.529 5.359 5.502 11,049,774 -0.25(-4.34%)
Mar 26, 2009 5.627 5.868 5.502 5.752 9,090,306 +0.28(+5.05%)
Mar 25, 2009 5.324 5.770 5.279 5.475 11,511,732 +0.20(+3.72%)
Mar 24, 2009 5.333 5.395 5.154 5.279 8,937,099 -0.11(-1.99%)
Mar 23, 2009 5.217 5.386 5.163 5.386 7,639,103 +0.39(+7.86%)
Mar 20, 2009 5.163 5.243 4.967 4.994 8,614,494 -0.21(-3.95%)
Mar 19, 2009 5.413 5.413 5.128 5.199 10,846,426 -0.04(-0.85%)
Mar 18, 2009 5.190 5.440 5.038 5.243 13,296,567 +0.05(+1.03%)
Mar 17, 2009 4.931 5.190 4.771 5.190 8,279,648 +0.27(+5.43%)
Mar 16, 2009 5.359 5.368 4.887 4.922 10,415,875 -0.18(-3.50%)
Mar 13, 2009 5.047 5.217 4.994 5.101 0 +0.12(+2.33%)
Mar 12, 2009 4.860 5.012 4.682 4.985 11,233,326 +0.12(+2.57%)
Mar 11, 2009 4.940 5.038 4.726 4.860 10,840,837 -0.01(-0.18%)
Mar 10, 2009 4.717 4.896 4.610 4.869 19,967,894 +0.26(+5.61%)
Mar 09, 2009 4.575 4.806 4.508 4.610 12,454,941 +0.04(+0.78%)
Mar 06, 2009 4.459 4.682 4.459 4.575 0 +0.11(+2.40%)
Mar 05, 2009 4.575 4.584 4.414 4.468 18,533,570 -0.19(-4.02%)
Mar 04, 2009 4.735 4.771 4.566 4.655 19,022,662 -0.25(-5.09%)
Mar 02, 2009 5.128 5.154 4.824 4.905 13,857,962 -0.35(-6.62%)
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%)
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.