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:

Southwest Airlines (NY: LUV )

27.03 -0.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.748 7.942 7.730 7.757 8,091,126 +0.07(+0.94%)
Aug 30, 2011 7.775 7.802 7.586 7.685 9,756,077 -0.13(-1.61%)
Aug 29, 2011 7.487 7.829 7.433 7.811 10,932,811 +0.43(+5.85%)
Aug 26, 2011 7.262 7.442 7.190 7.379 10,278,452 +0.07(+0.99%)
Aug 25, 2011 7.415 7.478 7.244 7.307 9,232,986 -0.08(-1.10%)
Aug 24, 2011 7.199 7.397 7.163 7.388 7,271,556 +0.18(+2.50%)
Aug 23, 2011 7.100 7.217 7.028 7.208 9,665,581 +0.15(+2.10%)
Aug 22, 2011 7.267 7.375 7.051 7.060 10,678,196 -0.04(-0.51%)
Aug 19, 2011 7.168 7.447 7.087 7.096 13,682,704 -0.13(-1.87%)
Aug 18, 2011 7.411 7.483 7.123 7.231 14,201,371 -0.39(-5.08%)
Aug 17, 2011 7.690 7.789 7.555 7.618 8,472,460 -0.05(-0.70%)
Aug 16, 2011 7.609 7.825 7.510 7.672 14,764,491 +0.03(+0.35%)
Aug 15, 2011 7.546 7.753 7.492 7.645 13,092,296 +0.17(+2.29%)
Aug 12, 2011 7.510 7.654 7.411 7.474 14,814,300 +0.02(+0.24%)
Aug 11, 2011 7.402 7.532 7.285 7.456 23,275,314 +0.11(+1.47%)
Aug 10, 2011 7.537 7.537 7.330 7.348 30,342,700 -0.24(-3.20%)
Aug 09, 2011 7.465 7.600 7.204 7.591 29,808,282 +0.32(+4.46%)
Aug 08, 2011 7.465 7.555 7.258 7.267 29,683,514 -0.35(-4.60%)
Aug 05, 2011 8.058 8.211 7.276 7.618 33,136,028 -0.33(-4.19%)
Aug 04, 2011 8.580 8.580 7.941 7.950 25,116,192 -0.73(-8.39%)
Aug 03, 2011 8.454 8.679 8.283 8.679 14,842,691 +0.23(+2.77%)
Aug 02, 2011 8.679 8.751 8.418 8.445 11,507,781 -0.30(-3.40%)
Aug 01, 2011 9.048 9.147 8.715 8.742 13,181,672 -0.22(-2.41%)
Jul 29, 2011 8.724 9.012 8.643 8.958 10,214,029 +0.15(+1.74%)
Jul 28, 2011 8.958 9.066 8.805 8.805 10,017,009 -0.13(-1.51%)
Jul 27, 2011 9.093 9.129 8.922 8.940 11,224,638 -0.16(-1.78%)
Jul 26, 2011 9.228 9.327 9.093 9.102 7,969,797 -0.11(-1.17%)
Jul 25, 2011 9.335 9.353 9.183 9.210 6,994,803 -0.16(-1.73%)
Jul 22, 2011 9.398 9.407 9.344 9.371 5,315,709 -0.04(-0.48%)
Jul 21, 2011 9.506 9.542 9.344 9.416 7,723,909 -0.02(-0.19%)
Jul 20, 2011 9.551 9.605 9.434 9.434 5,058,179 -0.08(-0.85%)
Jul 19, 2011 9.452 9.551 9.344 9.515 10,514,234 +0.11(+1.15%)
Jul 18, 2011 9.578 9.632 9.353 9.407 10,668,531 -0.23(-2.43%)
Jul 15, 2011 9.713 9.740 9.560 9.641 8,489,658 -0.03(-0.28%)
Jul 14, 2011 9.821 9.848 9.641 9.668 8,876,608 -0.12(-1.19%)
Jul 13, 2011 9.875 9.956 9.749 9.785 6,947,891 -0.03(-0.27%)
Jul 12, 2011 9.893 9.929 9.794 9.812 8,042,476 -0.12(-1.18%)
Jul 11, 2011 10.14 10.14 9.903 9.929 6,012,228 -0.31(-2.99%)
Jul 08, 2011 10.32 10.36 10.18 10.23 6,533,066 -0.21(-1.98%)
Jul 07, 2011 10.37 10.44 10.26 10.44 7,457,587 +0.14(+1.40%)
Jul 06, 2011 10.26 10.39 10.18 10.30 7,036,947 +0.05(+0.53%)
Jul 05, 2011 10.42 10.43 10.23 10.24 5,399,281 -0.22(-2.15%)
Jul 01, 2011 10.29 10.48 10.26 10.47 6,730,643 +0.20(+1.93%)
Jun 30, 2011 10.29 10.43 10.23 10.27 8,620,670 +0.03(+0.26%)
Jun 29, 2011 10.30 10.37 10.20 10.24 6,951,135 -0.04(-0.35%)
Jun 28, 2011 10.26 10.28 10.12 10.28 9,927,807 +0.04(+0.35%)
Jun 27, 2011 10.20 10.31 10.14 10.24 7,554,065 +0.03(+0.26%)
Jun 24, 2011 10.16 10.25 9.929 10.22 11,534,458 -0.04(-0.44%)
Jun 23, 2011 9.839 10.32 9.839 10.26 14,539,764 +0.35(+3.54%)
Jun 22, 2011 10.01 10.08 9.911 9.911 5,539,693 -0.13(-1.25%)
Jun 21, 2011 9.974 10.05 9.898 10.04 5,052,435 +0.11(+1.09%)
Jun 20, 2011 10.04 10.05 9.911 9.929 7,441,245 +0.09(+0.91%)
Jun 17, 2011 9.758 9.911 9.758 9.839 14,502,484 +0.15(+1.58%)
Jun 16, 2011 9.722 9.821 9.605 9.686 10,281,772 +0.00(+0.00%)
Jun 15, 2011 9.902 9.920 9.605 9.686 14,820,100 -0.29(-2.89%)
Jun 14, 2011 9.925 10.05 9.911 9.974 5,716,801 +0.14(+1.46%)
Jun 13, 2011 9.875 10.03 9.794 9.830 9,545,396 +0.00(+0.00%)
Jun 10, 2011 9.929 9.983 9.785 9.830 8,296,625 -0.11(-1.09%)
Jun 09, 2011 9.965 10.03 9.866 9.938 13,937,320 -0.03(-0.27%)
Jun 08, 2011 10.16 10.29 9.938 9.965 9,528,782 -0.23(-2.29%)
Jun 07, 2011 10.22 10.27 10.14 10.20 8,938,220 +0.10(+0.98%)
Jun 06, 2011 10.34 10.41 10.07 10.10 11,823,189 -0.29(-2.82%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.