Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 +0.39 (+1.37%)
Official Closing 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 (%)
Dec 31, 2008 7.517 7.731 7.401 7.687 7,614,449 +0.21(+2.86%)
Dec 30, 2008 7.205 7.473 7.134 7.473 7,356,417 +0.29(+4.10%)
Dec 29, 2008 7.143 7.196 6.920 7.179 8,417,489 -0.03(-0.37%)
Dec 26, 2008 7.232 7.312 7.036 7.205 4,250,926 -0.02(-0.25%)
Dec 24, 2008 6.964 7.286 6.964 7.223 5,565,121 +0.28(+3.98%)
Dec 23, 2008 7.152 7.170 6.831 6.947 9,041,337 -0.07(-1.02%)
Dec 22, 2008 7.339 7.446 6.554 7.018 10,757,782 -0.29(-3.91%)
Dec 19, 2008 7.607 7.607 7.116 7.303 13,104,954 +0.02(+0.24%)
Dec 18, 2008 7.384 7.491 7.196 7.286 12,690,705 -0.09(-1.21%)
Dec 17, 2008 7.107 7.482 7.045 7.375 11,812,480 +0.24(+3.38%)
Dec 16, 2008 6.849 7.170 6.831 7.134 15,978,586 +0.36(+5.26%)
Dec 15, 2008 6.742 6.813 6.483 6.777 14,323,762 +0.27(+4.11%)
Dec 12, 2008 6.429 6.590 6.287 6.510 14,778,311 +0.02(+0.27%)
Dec 11, 2008 7.089 7.089 6.358 6.492 18,007,088 -0.54(-7.61%)
Dec 10, 2008 7.455 7.526 6.920 7.027 16,422,834 -0.35(-4.72%)
Dec 09, 2008 7.892 7.945 7.348 7.375 14,681,366 -0.57(-7.18%)
Dec 08, 2008 8.115 8.115 7.722 7.945 10,037,467 +0.07(+0.91%)
Dec 05, 2008 7.571 7.883 7.134 7.874 10,056,316 +0.36(+4.75%)
Dec 04, 2008 7.321 7.809 7.259 7.517 10,663,254 +0.12(+1.57%)
Dec 03, 2008 7.214 7.491 7.018 7.401 11,740,287 -0.03(-0.36%)
Dec 02, 2008 7.187 7.446 6.964 7.428 11,792,081 +0.36(+5.04%)
Dec 01, 2008 7.580 7.615 7.054 7.072 11,458,373 -0.64(-8.32%)
Nov 28, 2008 7.669 7.954 7.446 7.714 5,560,756 +0.20(+2.61%)
Nov 26, 2008 7.598 7.660 7.321 7.517 10,768,312 -0.06(-0.82%)
Nov 25, 2008 7.526 8.070 7.419 7.580 16,825,712 +0.16(+2.16%)
Nov 24, 2008 7.419 7.607 6.893 7.419 17,931,576 +0.32(+4.52%)
Nov 21, 2008 7.107 7.393 6.849 7.098 26,956,706 +0.18(+2.58%)
Nov 20, 2008 7.731 7.963 6.884 6.920 24,680,802 -0.81(-10.50%)
Nov 19, 2008 8.748 8.864 7.705 7.731 16,754,875 -1.03(-11.71%)
Nov 18, 2008 8.819 8.944 8.516 8.757 10,588,073 -0.07(-0.81%)
Nov 17, 2008 9.051 9.176 8.694 8.828 9,805,560 -0.23(-2.56%)
Nov 14, 2008 9.230 9.470 8.891 9.060 0 -0.29(-3.05%)
Nov 13, 2008 9.140 9.533 8.703 9.345 19,019,980 +0.45(+5.12%)
Nov 12, 2008 9.551 9.666 8.534 8.891 15,749,516 -0.79(-8.20%)
Nov 11, 2008 9.889 9.907 9.488 9.684 8,108,786 -0.21(-2.16%)
Nov 10, 2008 10.20 10.29 9.756 9.898 5,283,234 -0.17(-1.68%)
Nov 07, 2008 9.970 10.19 9.773 10.07 7,989,222 +0.18(+1.80%)
Nov 06, 2008 10.39 10.57 9.854 9.889 10,856,604 -0.56(-5.38%)
Nov 05, 2008 10.60 10.83 10.43 10.45 8,571,450 -0.29(-2.74%)
Nov 04, 2008 10.69 10.75 10.11 10.75 13,811,366 +0.22(+2.12%)
Nov 03, 2008 10.69 10.87 10.43 10.52 7,711,345 +0.02(+0.17%)
Oct 31, 2008 10.17 10.82 9.907 10.50 11,901,957 +0.48(+4.80%)
Oct 30, 2008 9.863 10.12 9.800 10.02 10,962,582 +0.36(+3.69%)
Oct 29, 2008 9.658 10.02 9.559 9.666 11,256,887 -0.25(-2.52%)
Oct 28, 2008 9.729 9.943 9.149 9.916 13,818,355 +0.41(+4.32%)
Oct 27, 2008 9.765 10.07 9.506 9.506 9,943,296 -0.28(-2.83%)
Oct 24, 2008 10.16 10.32 9.756 9.782 12,628,482 -0.79(-7.50%)
Oct 23, 2008 10.72 10.98 10.13 10.58 16,063,498 -0.12(-1.17%)
Oct 22, 2008 11.23 11.41 10.38 10.70 13,989,245 -0.61(-5.36%)
Oct 21, 2008 11.30 11.57 10.91 11.31 7,893,283 -0.20(-1.71%)
Oct 20, 2008 10.94 11.52 10.71 11.50 10,066,746 +0.63(+5.83%)
Oct 17, 2008 10.89 11.19 10.73 10.87 14,756,114 -0.27(-2.40%)
Oct 16, 2008 10.88 11.21 10.22 11.14 19,767,516 +0.83(+8.04%)
Oct 15, 2008 11.15 11.33 10.28 10.31 14,156,669 -0.68(-6.17%)
Oct 14, 2008 11.60 11.76 10.79 10.99 17,182,140 -0.17(-1.52%)
Oct 13, 2008 10.87 12.04 10.81 11.16 21,584,038 +0.56(+5.30%)
Oct 10, 2008 10.26 11.03 10.03 10.59 27,377,144 +0.12(+1.11%)
Oct 09, 2008 10.78 10.97 10.39 10.48 19,332,892 +0.14(+1.38%)
Oct 08, 2008 10.72 11.26 10.32 10.34 15,136,811 -0.55(-5.08%)
Oct 07, 2008 11.61 11.83 10.89 10.89 13,649,963 -0.54(-4.68%)
Oct 06, 2008 11.76 12.21 10.88 11.42 17,063,138 -0.56(-4.69%)
Oct 03, 2008 12.16 12.29 11.84 11.98 0 +0.04(+0.37%)
Oct 02, 2008 12.64 13.35 11.93 11.94 16,393,254 -0.72(-5.70%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.