Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2010 9.866 9.969 9.701 9.862 18,247 +0.03(+0.27%)
Aug 30, 2010 9.924 10.03 9.710 9.835 6,582,837 -0.10(-0.99%)
Aug 27, 2010 9.933 9.951 9.612 9.933 6,046,326 +0.18(+1.83%)
Aug 26, 2010 9.880 9.915 9.603 9.755 7,507,866 -0.01(-0.09%)
Aug 25, 2010 9.728 9.826 9.621 9.764 8,601,681 -0.06(-0.64%)
Aug 24, 2010 9.728 9.933 9.621 9.826 1,336 -0.03(-0.32%)
Aug 23, 2010 10.08 10.22 9.849 9.857 5,468,676 -0.20(-1.95%)
Aug 20, 2010 9.902 10.06 9.831 10.05 5,359,134 +0.06(+0.62%)
Aug 19, 2010 10.22 10.30 9.866 9.991 1,113 -0.30(-2.95%)
Aug 18, 2010 10.25 10.37 10.17 10.29 4,462,711 +0.04(+0.35%)
Aug 17, 2010 10.22 10.32 10.15 10.26 2,856,569 +0.14(+1.41%)
Aug 16, 2010 10.10 10.23 10.02 10.12 3,733,182 -0.05(-0.53%)
Aug 13, 2010 10.17 10.25 10.07 10.17 3,336,954 -0.03(-0.26%)
Aug 12, 2010 10.00 10.35 9.920 10.20 5,705,679 +0.00(+0.00%)
Aug 11, 2010 10.44 10.44 10.19 10.20 1,002 -0.54(-4.99%)
Aug 10, 2010 10.73 10.74 10.42 10.73 560 -0.10(-0.91%)
Aug 09, 2010 10.69 10.84 10.66 10.83 4,975,624 +0.17(+1.59%)
Aug 06, 2010 10.66 10.80 10.53 10.66 4,642,899 -0.10(-0.91%)
Aug 05, 2010 10.75 10.93 10.71 10.76 3,419,383 -0.08(-0.74%)
Aug 04, 2010 10.81 10.95 10.75 10.84 875 +0.07(+0.66%)
Aug 03, 2010 10.93 10.95 10.68 10.77 5,634,178 -0.21(-1.95%)
Aug 02, 2010 10.83 10.99 10.76 10.98 5,511,861 +0.23(+2.16%)
Jul 30, 2010 10.75 10.81 10.46 10.75 5,418,277 +0.04(+0.33%)
Jul 29, 2010 11.02 11.05 10.54 10.71 6,572,083 +0.00(+0.00%)
Jul 28, 2010 10.71 10.83 10.62 10.71 665 +0.01(+0.08%)
Jul 27, 2010 10.71 10.88 10.65 10.71 890 -0.06(-0.58%)
Jul 26, 2010 10.63 10.80 10.52 10.77 10,091,032 +0.22(+2.11%)
Jul 23, 2010 10.42 10.61 10.34 10.54 8,734,448 +0.12(+1.11%)
Jul 22, 2010 10.31 10.54 10.27 10.43 7,007,767 +0.29(+2.81%)
Jul 21, 2010 10.32 10.39 10.08 10.14 7,264,073 -0.09(-0.87%)
Jul 20, 2010 10.23 10.24 10.01 10.23 11,122,872 -0.03(-0.26%)
Jul 19, 2010 10.53 10.53 9.991 10.26 13,373,930 -0.23(-2.21%)
Jul 16, 2010 10.49 10.71 10.46 10.49 7,765,309 -0.24(-2.24%)
Jul 15, 2010 10.72 10.73 10.51 10.73 8,632,272 -0.03(-0.25%)
Jul 14, 2010 10.71 10.91 10.52 10.76 8,392,933 -0.04(-0.33%)
Jul 13, 2010 10.71 10.85 10.64 10.79 8,887,059 +0.21(+2.02%)
Jul 12, 2010 10.26 10.63 10.26 10.58 10,171,974 +0.24(+2.33%)
Jul 09, 2010 10.34 10.44 10.19 10.34 6,881,278 +0.14(+1.40%)
Jul 08, 2010 10.10 10.28 10.10 10.20 10,039,844 +0.12(+1.24%)
Jul 07, 2010 9.438 10.08 9.295 10.07 11,074,197 +0.59(+6.21%)
Jul 06, 2010 9.822 9.822 9.411 9.483 560 -0.11(-1.12%)
Jul 02, 2010 9.590 9.857 9.447 9.590 6,411,539 -0.21(-2.18%)
Jul 01, 2010 9.857 10.11 9.554 9.804 9,996,505 -0.11(-1.08%)
Jun 30, 2010 9.911 10.11 9.866 9.911 3,455 +0.00(+0.00%)
Jun 29, 2010 10.23 10.23 9.866 9.911 8,179,555 -0.47(-4.55%)
Jun 25, 2010 10.38 10.47 10.24 10.38 8,724,011 -0.04(-0.34%)
Jun 24, 2010 10.52 10.66 10.39 10.42 7,036,204 -0.14(-1.35%)
Jun 23, 2010 10.59 10.69 10.39 10.56 6,008,506 -0.03(-0.25%)
Jun 22, 2010 10.87 10.99 10.57 10.59 6,765,226 -0.29(-2.71%)
Jun 21, 2010 11.04 11.11 10.80 10.88 7,673,699 -0.05(-0.49%)
Jun 18, 2010 10.94 11.06 10.82 10.94 8,057,583 -0.10(-0.89%)
Jun 17, 2010 10.79 11.04 10.68 11.04 10,106,391 +0.25(+2.32%)
Jun 16, 2010 10.95 11.01 10.73 10.79 6,482,602 -0.23(-2.11%)
Jun 15, 2010 10.80 11.03 10.78 11.02 10,406,761 +0.28(+2.58%)
Jun 14, 2010 10.93 11.05 10.71 10.74 8,860,190 -0.03(-0.25%)
Jun 11, 2010 10.62 10.81 10.56 10.77 8,224,622 +0.02(+0.17%)
Jun 10, 2010 10.77 10.87 10.67 10.75 896 +0.19(+1.77%)
Jun 09, 2010 10.64 10.89 10.51 10.56 10,464,004 -0.04(-0.42%)
Jun 08, 2010 10.47 10.63 10.34 10.61 8,984,567 +0.21(+1.97%)
Jun 07, 2010 10.73 10.73 10.36 10.40 11,655,910 -0.32(-2.95%)
Jun 04, 2010 10.72 11.04 10.68 10.72 10,013,531 -0.53(-4.68%)
Jun 03, 2010 11.32 11.39 11.07 11.24 10,000,683 -0.01(-0.08%)
Jun 02, 2010 11.06 11.25 11.00 11.25 7,854,343 +0.37(+3.44%)
Jun 01, 2010 10.97 11.12 10.87 10.88 112 -0.21(-1.93%)
May 28, 2010 11.09 11.27 10.98 11.09 9,864,266 -0.18(-1.58%)
May 27, 2010 11.20 11.27 11.05 11.27 7,091,162 +0.30(+2.76%)
May 26, 2010 10.87 11.19 10.80 10.97 112 +0.12(+1.15%)
May 25, 2010 10.29 10.84 10.21 10.84 3,476 +0.28(+2.62%)
May 24, 2010 10.58 10.73 10.53 10.57 7,628,085 -0.05(-0.50%)
May 21, 2010 10.25 10.66 10.13 10.62 11,632,493 +0.21(+2.06%)
May 20, 2010 10.46 10.65 10.41 10.41 785 -0.54(-4.97%)
May 19, 2010 11.22 11.25 10.83 10.95 15,030,396 -0.32(-2.85%)
May 18, 2010 11.57 11.62 11.24 11.27 1,009 -0.22(-1.94%)
May 17, 2010 11.42 11.57 11.23 11.49 9,032,400 +0.10(+0.86%)
May 14, 2010 11.40 11.53 11.26 11.40 9,706,351 -0.10(-0.85%)
May 13, 2010 11.71 11.90 11.47 11.49 9,116,342 -0.22(-1.90%)
May 12, 2010 11.49 11.75 11.47 11.72 10,095,541 +0.25(+2.18%)
May 11, 2010 11.32 11.52 11.28 11.47 11,125,119 -0.09(-0.77%)
May 10, 2010 11.44 11.57 11.41 11.56 9,179,449 +0.51(+4.60%)
May 07, 2010 11.21 11.57 10.97 11.05 18,281,130 -0.17(-1.51%)
May 06, 2010 11.80 11.80 10.61 11.22 17,519,166 -0.43(-3.68%)
May 05, 2010 11.80 11.95 11.53 11.65 16,898,762 +0.04(+0.38%)
May 04, 2010 11.83 11.87 11.48 11.60 11,318,552 -0.35(-2.91%)
May 03, 2010 11.88 11.99 11.77 11.95 14,145,810 +0.20(+1.67%)
Apr 30, 2010 11.99 12.03 11.74 11.75 10,529,575 -0.21(-1.79%)
Apr 29, 2010 11.90 12.12 11.88 11.97 11,995,087 +0.17(+1.44%)
Apr 28, 2010 11.84 11.93 11.70 11.80 12,286,964 +0.04(+0.38%)
Apr 27, 2010 12.13 12.14 11.72 11.75 15,342,240 -0.35(-2.87%)
Apr 26, 2010 12.39 12.46 12.06 12.10 16,793,008 -0.35(-2.79%)
Apr 23, 2010 12.02 12.46 11.99 12.45 11,021,719 +0.46(+3.87%)
Apr 22, 2010 12.09 12.20 11.79 11.98 13,345,976 -0.12(-1.03%)
Apr 21, 2010 12.32 12.32 11.95 12.11 37,395 -0.14(-1.16%)
Apr 20, 2010 12.32 12.44 12.04 12.25 897 -0.01(-0.07%)
Apr 19, 2010 12.11 12.44 12.04 12.26 17,857,610 +0.33(+2.77%)
Apr 16, 2010 12.04 12.06 11.78 11.93 10,101,016 -0.14(-1.18%)
Apr 15, 2010 11.98 12.09 11.91 12.07 10,735,174 +0.04(+0.30%)
Apr 14, 2010 11.88 12.11 11.86 12.04 8,630,364 +0.14(+1.20%)
Apr 13, 2010 11.93 11.98 11.72 11.90 7,738,010 -0.01(-0.07%)
Apr 12, 2010 11.90 12.02 11.82 11.90 9,630,853 +0.04(+0.38%)
Apr 09, 2010 11.98 11.98 11.78 11.86 11,828,995 -0.09(-0.75%)
Apr 08, 2010 11.98 12.08 11.92 11.95 11,645,548 +0.09(+0.75%)
Apr 07, 2010 11.96 12.01 11.75 11.86 16,718,978 -0.13(-1.12%)
Apr 06, 2010 11.69 11.99 11.68 11.99 11,027,193 +0.26(+2.20%)
Apr 05, 2010 11.84 11.92 11.66 11.73 8,951,224 -0.04(-0.38%)
Apr 01, 2010 11.92 11.78 11.78 11.78 8,776,748 -0.01(-0.08%)
Mar 31, 2010 11.65 11.97 11.65 11.79 9,099,133 +0.12(+0.99%)
Mar 30, 2010 11.79 11.82 11.52 11.67 6,504,101 -0.08(-0.68%)
Mar 29, 2010 11.69 11.82 11.67 11.75 8,040,087 +0.12(+1.00%)
Mar 26, 2010 11.66 11.79 11.45 11.64 10,244,544 -0.02(-0.15%)
Mar 25, 2010 11.64 11.86 11.62 11.65 7,587,747 +0.06(+0.54%)
Mar 24, 2010 11.62 11.68 11.45 11.59 6,499,679 -0.03(-0.23%)
Mar 23, 2010 11.56 11.66 11.41 11.62 6,776,308 +0.09(+0.77%)
Mar 22, 2010 11.37 11.65 11.33 11.53 7,917,714 +0.11(+0.94%)
Mar 19, 2010 11.67 11.78 11.35 11.42 11,672,305 -0.22(-1.91%)
Mar 18, 2010 11.61 11.84 11.61 11.65 7,910,333 +0.03(+0.23%)
Mar 17, 2010 11.75 11.82 11.56 11.62 8,113,831 -0.13(-1.14%)
Mar 16, 2010 11.60 11.90 11.60 11.75 10,350,784 +0.16(+1.38%)
Mar 15, 2010 11.47 11.60 11.46 11.59 11,228,324 +0.00(+0.00%)
Mar 12, 2010 11.49 11.65 11.38 11.59 10,676,673 +0.14(+1.25%)
Mar 11, 2010 11.37 11.54 11.29 11.45 9,766,907 +0.02(+0.16%)
Mar 10, 2010 11.32 11.66 11.29 11.43 12,380,287 +0.12(+1.10%)
Mar 09, 2010 11.24 11.46 11.19 11.31 13,717,199 +0.12(+1.04%)
Mar 08, 2010 11.31 11.45 11.15 11.19 10,932,135 -0.12(-1.03%)
Mar 05, 2010 11.24 11.37 11.19 11.31 11,246,773 +0.07(+0.64%)
Mar 04, 2010 11.19 11.32 11.18 11.24 11,058,793 +0.04(+0.40%)
Mar 03, 2010 11.29 11.36 11.19 11.19 10,880,071 -0.07(-0.63%)
Mar 02, 2010 11.42 11.46 11.25 11.26 9,770,713 -0.07(-0.59%)
Mar 01, 2010 11.22 11.49 11.22 11.33 12,266,933 +0.12(+1.03%)
Feb 26, 2010 11.05 11.32 11.05 11.21 8,959,108 +0.13(+1.21%)
Feb 25, 2010 11.03 11.14 10.87 11.08 7,266,189 -0.01(-0.08%)
Feb 24, 2010 11.07 11.25 11.00 11.09 12,598,691 +0.04(+0.32%)
Feb 23, 2010 11.15 11.24 11.00 11.05 13,455,573 -0.09(-0.80%)
Feb 22, 2010 11.10 11.35 11.10 11.14 11,393,977 +0.06(+0.56%)
Feb 19, 2010 11.04 11.31 11.00 11.08 12,598,966 -0.01(-0.08%)
Feb 18, 2010 10.96 11.13 10.95 11.09 11,157,422 +0.13(+1.22%)
Feb 17, 2010 11.10 11.10 10.76 10.95 9,060,314 -0.14(-1.28%)
Feb 16, 2010 10.79 11.10 10.71 11.10 11,979,305 +0.37(+3.41%)
Feb 12, 2010 10.60 10.73 10.73 10.73 15,527,999 +0.14(+1.35%)
Feb 11, 2010 10.26 10.70 10.26 10.59 16,747,768 +0.30(+2.95%)
Feb 10, 2010 10.35 10.49 10.13 10.29 12,958,209 -0.10(-0.94%)
Feb 09, 2010 10.12 10.56 10.12 10.38 15,254,323 +0.46(+4.67%)
Feb 08, 2010 10.08 10.15 9.894 9.921 8,962,542 -0.14(-1.42%)
Feb 05, 2010 9.841 10.11 9.823 10.06 13,612,427 +0.23(+2.36%)
Feb 04, 2010 10.14 10.28 9.832 9.832 14,150,597 -0.39(-3.84%)
Feb 03, 2010 10.26 10.37 10.15 10.22 9,378,513 -0.07(-0.69%)
Feb 02, 2010 10.36 10.46 10.21 10.30 12,701,354 +0.01(+0.09%)
Feb 01, 2010 10.13 10.38 10.08 10.29 8,618,071 +0.19(+1.85%)
Jan 29, 2010 10.24 10.47 10.07 10.10 12,305,377 -0.11(-1.05%)
Jan 28, 2010 10.21 10.46 10.13 10.21 13,760,698 +0.05(+0.53%)
Jan 27, 2010 10.34 10.34 9.787 10.15 16,170,861 -0.20(-1.89%)
Jan 26, 2010 9.965 10.65 9.894 10.35 13,791,432 +0.26(+2.56%)
Jan 25, 2010 10.37 10.64 9.939 10.09 17,085,008 -0.32(-3.08%)
Jan 22, 2010 10.50 10.67 10.28 10.41 16,051,678 +0.00(+0.00%)
Jan 21, 2010 10.26 10.48 9.912 10.41 26,621,360 +0.31(+3.09%)
Jan 20, 2010 10.02 10.14 9.725 10.10 14,429,751 +0.03(+0.27%)
Jan 19, 2010 10.04 10.25 9.992 10.07 7,520,157 +0.02(+0.18%)
Jan 15, 2010 10.24 10.05 10.05 10.05 7,064,168 -0.16(-1.57%)
Jan 14, 2010 10.25 10.33 10.13 10.21 5,349,853 -0.06(-0.61%)
Jan 13, 2010 10.09 10.38 10.04 10.28 6,505,569 +0.18(+1.77%)
Jan 12, 2010 10.13 10.32 10.04 10.10 6,913,903 -0.12(-1.13%)
Jan 11, 2010 10.12 10.31 10.01 10.21 6,716,898 +0.12(+1.15%)
Jan 08, 2010 10.29 10.38 10.01 10.10 8,857,266 -0.23(-2.24%)
Jan 07, 2010 10.15 10.46 10.05 10.33 11,280,613 +0.15(+1.49%)
Jan 06, 2010 10.48 10.51 10.14 10.18 11,806,506 -0.31(-2.97%)
Jan 05, 2010 10.03 10.51 9.983 10.49 14,982,830 +0.53(+5.28%)
Jan 04, 2010 10.16 10.21 9.885 9.965 10,798,090 -0.22(-2.19%)
Dec 31, 2009 10.14 10.19 10.19 10.19 6,512,986 +0.04(+0.44%)
Dec 30, 2009 10.15 10.16 10.04 10.14 4,723,589 -0.04(-0.44%)
Dec 29, 2009 10.25 10.26 10.10 10.19 4,902,178 -0.02(-0.17%)
Dec 28, 2009 10.10 10.34 10.05 10.21 5,372,775 -0.09(-0.87%)
Dec 24, 2009 10.36 10.44 10.18 10.30 2,607,863 -0.05(-0.52%)
Dec 23, 2009 10.24 10.39 10.09 10.35 6,922,741 +0.14(+1.40%)
Dec 22, 2009 10.10 10.50 10.10 10.21 10,231,297 +0.12(+1.24%)
Dec 21, 2009 10.01 10.15 9.974 10.08 9,678,037 +0.06(+0.62%)
Dec 18, 2009 10.06 10.10 9.796 10.02 12,517,599 -0.04(-0.44%)
Dec 17, 2009 9.876 10.15 9.850 10.06 17,365,304 +0.31(+3.20%)
Dec 16, 2009 9.591 10.01 9.591 9.751 11,154,736 +0.17(+1.77%)
Dec 15, 2009 9.636 9.769 9.520 9.582 9,561,427 -0.14(-1.47%)
Dec 14, 2009 9.600 9.743 9.546 9.725 12,501,112 +0.01(+0.09%)
Dec 11, 2009 9.145 9.778 9.136 9.716 16,219,791 +0.61(+6.65%)
Dec 10, 2009 9.136 9.270 9.092 9.110 9,791,829 -0.01(-0.10%)
Dec 09, 2009 8.985 9.127 8.860 9.119 10,599,436 +0.12(+1.29%)
Dec 08, 2009 9.038 9.190 8.878 9.003 11,041,603 +0.00(+0.05%)
Dec 07, 2009 8.909 9.025 8.838 8.998 11,975,391 -0.12(-1.27%)
Dec 04, 2009 8.562 9.150 8.562 9.114 37,060,596 +0.64(+7.57%)
Dec 03, 2009 8.455 8.522 8.286 8.473 9,653,073 +0.09(+1.06%)
Dec 02, 2009 8.348 8.464 8.241 8.384 12,305,997 +0.05(+0.64%)
Dec 01, 2009 8.250 8.366 8.107 8.330 12,589,438 +0.13(+1.63%)
Nov 30, 2009 8.107 8.250 7.929 8.196 12,538,177 +0.19(+2.34%)
Nov 27, 2009 7.867 8.081 7.804 8.009 4,135,240 -0.10(-1.21%)
Nov 25, 2009 8.036 8.179 7.938 8.107 6,214,060 +0.14(+1.79%)
Nov 24, 2009 8.107 8.152 7.858 7.965 7,118,921 -0.18(-2.19%)
Nov 23, 2009 8.107 8.214 8.107 8.143 6,808,762 +0.12(+1.56%)
Nov 20, 2009 7.902 8.107 7.876 8.018 6,229,449 +0.08(+1.01%)
Nov 19, 2009 8.036 8.054 7.849 7.938 4,897,199 -0.14(-1.76%)
Nov 18, 2009 8.179 8.250 8.036 8.081 6,507,779 -0.08(-0.98%)
Nov 17, 2009 8.303 8.321 8.161 8.161 7,821,704 -0.15(-1.82%)
Nov 16, 2009 8.223 8.508 8.214 8.312 10,543,448 +0.15(+1.86%)
Nov 13, 2009 8.219 8.375 8.134 8.161 10,287,895 +0.10(+1.22%)
Nov 12, 2009 8.384 8.384 8.054 8.063 13,400,426 -0.34(-4.03%)
Nov 11, 2009 8.000 8.464 8.000 8.401 17,479,168 +0.43(+5.36%)
Nov 10, 2009 8.027 8.054 7.796 7.974 7,355,179 -0.10(-1.21%)
Nov 09, 2009 7.822 8.090 7.751 8.072 10,984,300 +0.37(+4.74%)
Nov 06, 2009 7.457 7.733 7.390 7.706 15,649,476 +0.31(+4.22%)
Nov 05, 2009 7.359 7.528 7.341 7.395 9,441,744 +0.09(+1.22%)
Nov 04, 2009 7.404 7.537 7.261 7.306 9,334,429 -0.07(-0.97%)
Nov 03, 2009 7.297 7.506 7.216 7.377 8,037,139 -0.01(-0.12%)
Nov 02, 2009 7.519 7.564 7.279 7.386 12,649,815 -0.10(-1.31%)
Oct 30, 2009 7.519 7.635 7.386 7.484 13,788,442 -0.06(-0.83%)
Oct 29, 2009 7.600 7.671 7.528 7.546 9,380,585 -0.02(-0.24%)
Oct 28, 2009 7.760 7.760 7.546 7.564 13,344,971 -0.14(-1.85%)
Oct 27, 2009 7.831 7.920 7.653 7.706 10,150,103 -0.13(-1.70%)
Oct 26, 2009 7.929 8.090 7.796 7.840 11,053,228 -0.04(-0.45%)
Oct 23, 2009 7.920 7.947 7.840 7.876 12,605,628 -0.10(-1.23%)
Oct 22, 2009 7.956 8.098 7.787 7.974 11,148,206 +0.09(+1.13%)
Oct 21, 2009 8.223 8.294 7.876 7.885 13,827,796 -0.37(-4.43%)
Oct 20, 2009 8.161 8.259 8.143 8.250 7,808,823 +0.06(+0.76%)
Oct 19, 2009 8.027 8.223 7.992 8.188 10,905,844 -0.05(-0.65%)
Oct 16, 2009 8.392 8.437 8.170 8.241 12,505,181 -0.20(-2.32%)
Oct 15, 2009 8.882 8.909 8.339 8.437 16,780,600 -0.51(-5.68%)
Oct 14, 2009 8.633 8.998 8.571 8.945 14,024,549 +0.41(+4.80%)
Oct 13, 2009 8.499 8.588 8.330 8.535 5,388,211 +0.04(+0.42%)
Oct 12, 2009 8.531 8.660 8.464 8.499 7,135,948 -0.06(-0.73%)
Oct 09, 2009 8.651 8.669 8.188 8.562 9,107,012 -0.10(-1.13%)
Oct 08, 2009 8.286 8.669 8.232 8.660 13,006,016 +0.46(+5.65%)
Oct 07, 2009 8.250 8.303 8.125 8.196 7,724,267 +0.04(+0.44%)
Oct 06, 2009 8.116 8.277 8.018 8.161 8,773,189 +0.07(+0.88%)
Oct 05, 2009 7.787 8.179 7.591 8.090 12,187,769 -0.11(-1.30%)
Oct 02, 2009 7.849 8.286 7.831 8.196 10,049,247 +0.19(+2.34%)
Oct 01, 2009 8.508 8.508 7.992 8.009 10,517,927 -0.54(-6.35%)
Sep 30, 2009 8.606 8.669 8.410 8.553 7,881,984 -0.05(-0.62%)
Sep 29, 2009 8.731 8.874 8.571 8.606 6,864,827 -0.16(-1.83%)
Sep 28, 2009 8.669 8.784 8.597 8.767 8,014,650 +0.17(+1.97%)
Sep 25, 2009 8.437 8.660 8.428 8.597 8,470,584 +0.14(+1.69%)
Sep 24, 2009 8.651 8.713 8.446 8.455 11,589,930 -0.17(-1.96%)
Sep 23, 2009 8.758 8.802 8.544 8.624 12,830,890 +0.16(+1.89%)
Sep 22, 2009 8.767 8.838 8.446 8.464 8,900,323 -0.24(-2.76%)
Sep 21, 2009 8.562 8.767 8.428 8.704 8,357,028 +0.08(+0.93%)
Sep 18, 2009 8.776 8.784 8.504 8.624 10,179,155 -0.37(-4.16%)
Sep 17, 2009 8.856 9.025 8.482 8.998 13,347,638 +0.14(+1.61%)
Sep 16, 2009 8.776 9.087 8.606 8.856 13,170,655 +0.21(+2.48%)
Sep 15, 2009 8.473 8.784 8.357 8.642 7,199,296 +0.14(+1.68%)
Sep 14, 2009 8.143 8.499 8.063 8.499 6,374,099 +0.18(+2.14%)
Sep 11, 2009 8.303 8.455 8.241 8.321 11,016,897 +0.08(+0.97%)
Sep 10, 2009 7.822 8.241 7.804 8.241 8,856,267 +0.39(+4.99%)
Sep 09, 2009 7.689 7.867 7.582 7.849 7,097,665 +0.14(+1.85%)
Sep 08, 2009 7.742 7.787 7.573 7.706 6,097,683 +0.04(+0.58%)
Sep 04, 2009 7.493 7.671 7.243 7.662 8,205,882 +0.17(+2.26%)
Sep 03, 2009 7.288 7.510 7.172 7.493 11,089,338 +0.25(+3.44%)
Sep 02, 2009 7.074 7.279 7.003 7.243 11,955,397 +0.10(+1.37%)
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.