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 UNCHANGED
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 (%)
Jun 30, 2009 5.948 6.010 5.770 6.001 9,567,957 +0.05(+0.90%)
Jun 29, 2009 5.885 6.001 5.796 5.948 4,670,015 +0.10(+1.68%)
Jun 26, 2009 5.885 5.966 5.725 5.850 10,736,188 -0.05(-0.91%)
Jun 25, 2009 5.787 5.903 5.770 5.903 7,469,965 +0.28(+4.91%)
Jun 24, 2009 5.627 5.707 5.547 5.627 9,316,693 +0.05(+0.96%)
Jun 23, 2009 5.663 5.698 5.475 5.573 10,887,876 -0.10(-1.73%)
Jun 22, 2009 5.841 5.868 5.663 5.671 6,460,574 -0.25(-4.22%)
Jun 19, 2009 5.966 5.984 5.841 5.921 7,787,212 +0.00(+0.00%)
Jun 18, 2009 5.957 5.975 5.778 5.921 10,026,505 +0.02(+0.30%)
Jun 17, 2009 5.761 5.992 5.698 5.903 12,879,703 +0.17(+2.95%)
Jun 16, 2009 5.796 5.903 5.707 5.734 6,657,547 -0.04(-0.77%)
Jun 15, 2009 5.850 5.850 5.707 5.778 8,895,857 -0.12(-1.97%)
Jun 12, 2009 5.912 6.001 5.823 5.894 10,045,395 -0.03(-0.45%)
Jun 11, 2009 5.930 6.073 5.841 5.921 9,959,826 -0.01(-0.15%)
Jun 10, 2009 6.073 6.108 5.859 5.930 8,833,152 -0.14(-2.35%)
Jun 09, 2009 6.091 6.162 5.975 6.073 7,653,980 -0.01(-0.15%)
Jun 08, 2009 6.108 6.135 6.046 6.082 5,745,457 -0.06(-1.02%)
Jun 05, 2009 6.233 6.251 6.055 6.144 11,580,329 +0.03(+0.44%)
Jun 04, 2009 6.242 6.251 6.073 6.117 9,976,109 -0.10(-1.58%)
Jun 03, 2009 6.233 6.296 6.117 6.215 9,171,601 -0.06(-0.99%)
Jun 02, 2009 6.153 6.438 6.135 6.278 14,124,648 +0.14(+2.33%)
Jun 01, 2009 6.091 6.224 5.984 6.135 14,962,260 +0.12(+2.08%)
May 29, 2009 5.975 6.010 5.868 6.010 8,128,240 +0.06(+1.05%)
May 28, 2009 6.019 6.019 5.868 5.948 9,157,620 +0.06(+1.06%)
May 27, 2009 6.162 6.189 5.885 5.885 8,804,373 -0.28(-4.49%)
May 26, 2009 6.019 6.162 5.903 6.162 7,213,242 +0.19(+3.13%)
May 22, 2009 6.046 6.082 5.903 5.975 5,878,982 -0.05(-0.89%)
May 21, 2009 6.207 6.207 5.975 6.028 10,055,930 -0.15(-2.45%)
May 20, 2009 6.367 6.465 6.162 6.180 8,233,264 -0.13(-2.12%)
May 19, 2009 6.403 6.465 6.251 6.314 8,608,762 -0.04(-0.56%)
May 18, 2009 6.189 6.358 6.153 6.349 6,087,316 +0.21(+3.34%)
May 15, 2009 6.233 6.296 6.082 6.144 8,369,734 -0.05(-0.86%)
May 14, 2009 6.162 6.385 6.064 6.198 9,346,905 +0.04(+0.72%)
May 13, 2009 6.296 6.305 6.073 6.153 7,229,272 -0.21(-3.23%)
May 12, 2009 6.403 6.474 6.242 6.358 7,802,245 -0.03(-0.42%)
May 11, 2009 6.465 6.510 6.331 6.385 7,928,005 -0.18(-2.72%)
May 08, 2009 6.590 6.590 6.349 6.563 12,465,514 +0.15(+2.36%)
May 07, 2009 6.742 6.795 6.358 6.412 8,713,015 -0.29(-4.39%)
May 06, 2009 6.733 6.866 6.510 6.706 7,726,211 +0.06(+0.94%)
May 05, 2009 6.545 6.750 6.510 6.643 11,450,168 +0.06(+0.95%)
May 04, 2009 6.554 6.581 6.501 6.581 9,588,401 +0.29(+4.53%)
May 01, 2009 6.314 6.376 6.162 6.296 9,882,047 +0.07(+1.15%)
Apr 30, 2009 6.510 6.545 6.207 6.224 12,650,683 -0.20(-3.06%)
Apr 29, 2009 6.412 6.554 6.314 6.421 10,279,771 +0.04(+0.70%)
Apr 28, 2009 6.135 6.608 5.930 6.376 18,025,298 +0.24(+3.92%)
Apr 27, 2009 6.215 6.296 5.841 6.135 22,287,832 -0.63(-9.35%)
Apr 24, 2009 6.679 6.902 6.643 6.768 8,691,395 +0.14(+2.15%)
Apr 23, 2009 6.661 6.697 6.394 6.626 8,003,082 -0.04(-0.54%)
Apr 22, 2009 6.679 6.911 6.554 6.661 12,786,936 -0.05(-0.80%)
Apr 21, 2009 6.215 6.768 6.171 6.715 11,807,305 +0.46(+7.42%)
Apr 20, 2009 6.349 6.376 6.117 6.251 9,305,858 -0.17(-2.64%)
Apr 17, 2009 6.340 6.626 6.162 6.421 13,801,669 +0.09(+1.41%)
Apr 16, 2009 6.643 6.643 5.868 6.331 26,954,278 -0.48(-7.07%)
Apr 15, 2009 6.501 6.849 6.340 6.813 12,533,334 +0.33(+5.09%)
Apr 14, 2009 6.554 6.733 6.421 6.483 11,655,488 -0.07(-1.09%)
Apr 13, 2009 6.581 6.599 6.403 6.554 8,124,316 -0.03(-0.41%)
Apr 09, 2009 6.403 6.581 6.322 6.581 10,164,712 +0.33(+5.28%)
Apr 08, 2009 6.091 6.322 6.028 6.251 10,046,911 +0.23(+3.85%)
Apr 07, 2009 6.492 6.492 5.984 6.019 11,903,192 -0.53(-8.04%)
Apr 06, 2009 6.082 6.670 6.001 6.545 13,648,850 +0.43(+7.00%)
Apr 03, 2009 6.287 6.385 5.975 6.117 10,793,222 -0.17(-2.70%)
Apr 02, 2009 5.850 6.367 5.752 6.287 12,820,180 +0.55(+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.
 
 
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.