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 )

27.03 -0.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 7.601 7.645 7.331 7.338 9,347,719 -0.30(-3.91%)
Aug 28, 2009 7.610 7.726 7.556 7.636 6,957,276 +0.05(+0.71%)
Aug 27, 2009 7.762 7.771 7.448 7.583 7,583,398 -0.13(-1.74%)
Aug 26, 2009 7.780 7.879 7.672 7.717 8,491,572 -0.07(-0.92%)
Aug 25, 2009 7.636 7.861 7.636 7.789 10,968,594 +0.19(+2.48%)
Aug 24, 2009 7.870 7.969 7.592 7.601 13,788,827 -0.19(-2.42%)
Aug 21, 2009 7.672 7.915 7.672 7.789 17,214,868 +0.17(+2.24%)
Aug 20, 2009 7.583 7.681 7.556 7.619 8,980,477 +0.03(+0.35%)
Aug 19, 2009 7.645 7.726 7.466 7.592 14,672,425 -0.32(-4.08%)
Aug 18, 2009 7.843 7.977 7.798 7.915 15,118,443 +0.07(+0.91%)
Aug 17, 2009 8.031 8.031 7.762 7.843 12,082,984 -0.31(-3.74%)
Aug 14, 2009 8.166 8.175 7.915 8.148 15,851,614 -0.14(-1.73%)
Aug 13, 2009 8.085 8.309 7.960 8.292 8,715,871 +0.21(+2.55%)
Aug 12, 2009 8.004 8.202 7.960 8.085 7,791,259 +0.09(+1.12%)
Aug 11, 2009 7.995 8.112 7.861 7.995 8,435,306 +0.04(+0.45%)
Aug 10, 2009 8.157 8.184 7.924 7.960 7,960,214 -0.22(-2.63%)
Aug 07, 2009 8.283 8.381 8.121 8.175 9,956,697 -0.04(-0.44%)
Aug 06, 2009 8.112 8.247 7.870 8.211 11,388,455 +0.11(+1.33%)
Aug 05, 2009 7.771 8.148 7.690 8.103 11,913,640 +0.34(+4.39%)
Aug 04, 2009 7.484 7.852 7.448 7.762 14,053,039 +0.27(+3.60%)
Aug 03, 2009 7.161 7.520 7.044 7.493 15,500,127 +0.45(+6.37%)
Jul 31, 2009 6.946 7.080 6.883 7.044 8,507,619 +0.11(+1.55%)
Jul 30, 2009 6.963 7.080 6.865 6.937 9,371,570 +0.05(+0.78%)
Jul 29, 2009 6.676 6.919 6.649 6.883 8,363,231 +0.14(+2.13%)
Jul 28, 2009 6.622 6.802 6.587 6.739 6,969,886 +0.09(+1.35%)
Jul 27, 2009 6.614 6.694 6.515 6.649 8,854,361 -0.04(-0.54%)
Jul 24, 2009 6.308 6.775 6.308 6.685 15,023,555 +0.29(+4.49%)
Jul 23, 2009 6.201 6.398 6.075 6.398 9,811,756 +0.19(+3.03%)
Jul 22, 2009 6.192 6.506 6.111 6.210 15,270,209 +0.04(+0.73%)
Jul 21, 2009 6.596 6.596 5.932 6.165 20,511,306 -0.39(-5.89%)
Jul 20, 2009 6.317 6.569 6.281 6.551 9,384,310 +0.25(+3.99%)
Jul 17, 2009 6.308 6.362 6.210 6.299 5,271,849 -0.04(-0.71%)
Jul 16, 2009 6.326 6.362 6.147 6.344 6,172,676 +0.00(+0.00%)
Jul 15, 2009 6.192 6.362 6.084 6.344 6,161,790 +0.22(+3.67%)
Jul 14, 2009 6.102 6.183 6.030 6.120 8,350,722 +0.02(+0.29%)
Jul 13, 2009 6.021 6.111 6.003 6.102 9,068,343 +0.19(+3.19%)
Jul 10, 2009 5.788 5.967 5.770 5.914 7,357,736 +0.08(+1.38%)
Jul 09, 2009 5.958 6.003 5.797 5.833 9,410,795 -0.10(-1.66%)
Jul 08, 2009 5.842 6.012 5.788 5.932 14,572,674 +0.12(+2.01%)
Jul 07, 2009 5.914 5.923 5.770 5.815 8,907,505 -0.11(-1.82%)
Jul 06, 2009 5.806 5.958 5.770 5.923 10,376,179 +0.09(+1.54%)
Jul 02, 2009 5.878 5.914 5.743 5.833 12,372,302 -0.27(-4.41%)
Jul 01, 2009 6.057 6.228 6.048 6.102 8,106,338 +0.06(+1.04%)
Jun 30, 2009 5.985 6.048 5.806 6.039 9,508,095 +0.05(+0.90%)
Jun 29, 2009 5.923 6.039 5.833 5.985 4,640,797 +0.10(+1.68%)
Jun 26, 2009 5.923 6.003 5.761 5.887 10,669,016 -0.05(-0.91%)
Jun 25, 2009 5.824 5.940 5.806 5.940 7,423,229 +0.28(+4.91%)
Jun 24, 2009 5.662 5.743 5.582 5.662 9,258,402 +0.05(+0.96%)
Jun 23, 2009 5.698 5.734 5.510 5.608 10,819,756 -0.10(-1.73%)
Jun 22, 2009 5.878 5.905 5.698 5.707 6,420,153 -0.25(-4.22%)
Jun 19, 2009 6.003 6.021 5.878 5.958 7,738,491 +0.00(+0.00%)
Jun 18, 2009 5.994 6.012 5.815 5.958 9,963,773 +0.02(+0.30%)
Jun 17, 2009 5.797 6.030 5.734 5.940 12,799,120 +0.17(+2.95%)
Jun 16, 2009 5.833 5.940 5.743 5.770 6,615,894 -0.04(-0.77%)
Jun 15, 2009 5.887 5.887 5.743 5.815 8,840,200 -0.12(-1.97%)
Jun 12, 2009 5.949 6.039 5.860 5.932 9,982,545 -0.03(-0.45%)
Jun 11, 2009 5.967 6.111 5.878 5.958 9,897,512 -0.01(-0.15%)
Jun 10, 2009 6.111 6.147 5.896 5.967 8,777,887 -0.14(-2.35%)
Jun 09, 2009 6.129 6.201 6.012 6.111 7,606,092 -0.01(-0.15%)
Jun 08, 2009 6.147 6.174 6.084 6.120 5,709,510 -0.06(-1.02%)
Jun 05, 2009 6.273 6.290 6.093 6.183 11,507,876 +0.03(+0.44%)
Jun 04, 2009 6.281 6.290 6.111 6.156 9,913,693 -0.10(-1.58%)
Jun 03, 2009 6.273 6.335 6.156 6.255 9,114,218 -0.06(-0.99%)
Jun 02, 2009 6.192 6.479 6.174 6.317 14,036,277 +0.14(+2.33%)
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.