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 )

29.38 +0.32 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 29, 2009 6.012 6.048 5.905 6.048 8,077,385 +0.06(+1.05%)
May 28, 2009 6.057 6.057 5.905 5.985 9,100,325 +0.06(+1.06%)
May 27, 2009 6.201 6.228 5.923 5.923 8,749,288 -0.28(-4.49%)
May 26, 2009 6.057 6.201 5.940 6.201 7,168,112 +0.19(+3.13%)
May 22, 2009 6.084 6.120 5.940 6.012 5,842,200 -0.05(-0.89%)
May 21, 2009 6.246 6.246 6.012 6.066 9,993,015 -0.15(-2.45%)
May 20, 2009 6.407 6.506 6.201 6.219 8,181,752 -0.13(-2.12%)
May 19, 2009 6.443 6.506 6.290 6.353 8,554,901 -0.04(-0.56%)
May 18, 2009 6.228 6.398 6.192 6.389 6,049,231 +0.21(+3.34%)
May 15, 2009 6.273 6.335 6.120 6.183 8,317,368 -0.05(-0.86%)
May 14, 2009 6.201 6.425 6.102 6.237 9,288,426 +0.04(+0.72%)
May 13, 2009 6.335 6.344 6.111 6.192 7,184,042 -0.21(-3.23%)
May 12, 2009 6.443 6.515 6.281 6.398 7,753,430 -0.03(-0.42%)
May 11, 2009 6.506 6.551 6.371 6.425 7,878,403 -0.18(-2.72%)
May 08, 2009 6.631 6.631 6.389 6.605 12,387,523 +0.15(+2.36%)
May 07, 2009 6.784 6.838 6.398 6.452 8,658,501 -0.30(-4.39%)
May 06, 2009 6.775 6.910 6.551 6.748 7,677,872 +0.06(+0.94%)
May 05, 2009 6.587 6.793 6.551 6.685 11,378,529 +0.06(+0.95%)
May 04, 2009 6.596 6.622 6.542 6.622 9,528,410 +0.29(+4.53%)
May 01, 2009 6.353 6.416 6.201 6.335 9,820,219 +0.07(+1.15%)
Apr 30, 2009 6.551 6.587 6.246 6.264 12,571,534 -0.20(-3.06%)
Apr 29, 2009 6.452 6.596 6.353 6.461 10,215,455 +0.04(+0.70%)
Apr 28, 2009 6.174 6.649 5.967 6.416 17,912,522 +0.24(+3.92%)
Apr 27, 2009 6.255 6.335 5.878 6.174 22,148,388 -0.64(-9.35%)
Apr 24, 2009 6.721 6.946 6.685 6.811 8,637,017 +0.14(+2.15%)
Apr 23, 2009 6.703 6.739 6.434 6.667 7,953,011 -0.04(-0.54%)
Apr 22, 2009 6.721 6.955 6.596 6.703 12,706,934 -0.05(-0.80%)
Apr 21, 2009 6.255 6.811 6.210 6.757 11,733,432 +0.47(+7.42%)
Apr 20, 2009 6.389 6.416 6.156 6.290 9,247,635 -0.17(-2.64%)
Apr 17, 2009 6.380 6.667 6.201 6.461 13,715,319 +0.09(+1.41%)
Apr 16, 2009 6.685 6.685 5.905 6.371 26,785,638 -0.48(-7.07%)
Apr 15, 2009 6.542 6.892 6.380 6.856 12,454,919 +0.33(+5.09%)
Apr 14, 2009 6.596 6.775 6.461 6.524 11,582,565 -0.07(-1.09%)
Apr 13, 2009 6.622 6.640 6.443 6.596 8,073,486 -0.03(-0.41%)
Apr 09, 2009 6.443 6.622 6.362 6.622 10,101,116 +0.33(+5.28%)
Apr 08, 2009 6.129 6.362 6.066 6.290 9,984,052 +0.23(+3.85%)
Apr 07, 2009 6.533 6.533 6.021 6.057 11,828,719 -0.53(-8.04%)
Apr 06, 2009 6.120 6.712 6.039 6.587 13,563,456 +0.43(+7.00%)
Apr 03, 2009 6.326 6.425 6.012 6.156 10,725,694 -0.17(-2.70%)
Apr 02, 2009 5.887 6.407 5.788 6.326 12,739,970 +0.56(+9.64%)
Apr 01, 2009 5.626 5.788 5.402 5.770 9,846,676 +0.09(+1.58%)
Mar 31, 2009 5.591 5.860 5.537 5.680 12,401,305 +0.14(+2.59%)
Mar 30, 2009 5.447 5.564 5.393 5.537 10,980,641 -0.25(-4.34%)
Mar 26, 2009 5.662 5.905 5.537 5.788 9,033,432 +0.28(+5.05%)
Mar 25, 2009 5.357 5.806 5.312 5.510 11,439,708 +0.20(+3.72%)
Mar 24, 2009 5.366 5.429 5.187 5.312 8,881,184 -0.11(-1.99%)
Mar 23, 2009 5.250 5.420 5.196 5.420 7,591,309 +0.39(+7.86%)
Mar 20, 2009 5.196 5.276 4.998 5.025 8,560,597 -0.21(-3.95%)
Mar 19, 2009 5.447 5.447 5.160 5.232 10,778,565 -0.04(-0.85%)
Mar 18, 2009 5.223 5.474 5.070 5.276 13,213,377 +0.05(+1.03%)
Mar 17, 2009 4.962 5.223 4.801 5.223 8,227,846 +0.27(+5.43%)
Mar 16, 2009 5.393 5.402 4.918 4.953 10,350,707 -0.18(-3.50%)
Mar 13, 2009 5.079 5.250 5.025 5.133 0 +0.12(+2.33%)
Mar 12, 2009 4.891 5.043 4.711 5.016 11,163,044 +0.13(+2.57%)
Mar 11, 2009 4.971 5.070 4.756 4.891 10,773,011 -0.01(-0.18%)
Mar 10, 2009 4.747 4.926 4.639 4.900 19,842,964 +0.26(+5.61%)
Mar 09, 2009 4.603 4.837 4.536 4.639 12,377,016 +0.04(+0.78%)
Mar 06, 2009 4.487 4.711 4.487 4.603 0 +0.11(+2.40%)
Mar 05, 2009 4.603 4.612 4.442 4.496 18,417,614 -0.19(-4.02%)
Mar 04, 2009 4.765 4.801 4.594 4.684 18,903,646 -0.25(-5.09%)
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.