Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

31.78 +0.52 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2009 10.08 10.13 10.13 10.13 6,552,862 +0.04(+0.44%)
Dec 30, 2009 10.09 10.10 9.976 10.08 4,752,509 -0.04(-0.44%)
Dec 29, 2009 10.19 10.20 10.04 10.13 4,932,192 -0.02(-0.17%)
Dec 28, 2009 10.04 10.28 9.993 10.14 5,405,669 -0.09(-0.87%)
Dec 24, 2009 10.29 10.37 10.12 10.23 2,623,830 -0.05(-0.52%)
Dec 23, 2009 10.18 10.33 10.03 10.29 6,965,125 +0.14(+1.40%)
Dec 22, 2009 10.04 10.44 10.04 10.14 10,293,937 +0.12(+1.24%)
Dec 21, 2009 9.949 10.09 9.914 10.02 9,737,290 +0.06(+0.62%)
Dec 18, 2009 10.00 10.04 9.736 9.958 12,594,237 -0.04(-0.44%)
Dec 17, 2009 9.816 10.09 9.790 10.00 17,471,622 +0.31(+3.20%)
Dec 16, 2009 9.533 9.949 9.533 9.692 11,223,031 +0.17(+1.77%)
Dec 15, 2009 9.577 9.710 9.462 9.524 9,619,967 -0.14(-1.47%)
Dec 14, 2009 9.541 9.683 9.488 9.666 12,577,649 +0.01(+0.09%)
Dec 11, 2009 9.090 9.719 9.081 9.657 16,319,096 +0.60(+6.65%)
Dec 10, 2009 9.081 9.214 9.037 9.054 9,851,779 -0.01(-0.10%)
Dec 09, 2009 8.930 9.072 8.806 9.063 10,664,331 +0.12(+1.29%)
Dec 08, 2009 8.983 9.134 8.824 8.948 11,109,205 +0.00(+0.05%)
Dec 07, 2009 8.855 8.970 8.784 8.944 12,048,710 -0.12(-1.27%)
Dec 04, 2009 8.510 9.094 8.510 9.059 37,287,496 +0.64(+7.57%)
Dec 03, 2009 8.403 8.470 8.235 8.421 9,712,173 +0.09(+1.06%)
Dec 02, 2009 8.297 8.412 8.191 8.333 12,381,340 +0.05(+0.64%)
Dec 01, 2009 8.200 8.315 8.058 8.279 12,666,516 +0.13(+1.63%)
Nov 30, 2009 8.058 8.200 7.881 8.147 12,614,942 +0.19(+2.34%)
Nov 27, 2009 7.819 8.031 7.757 7.961 4,160,558 -0.10(-1.21%)
Nov 25, 2009 7.987 8.129 7.890 8.058 6,252,105 +0.14(+1.79%)
Nov 24, 2009 8.058 8.102 7.810 7.916 7,162,507 -0.18(-2.19%)
Nov 23, 2009 8.058 8.164 8.058 8.093 6,850,448 +0.12(+1.56%)
Nov 20, 2009 7.854 8.058 7.828 7.969 6,267,589 +0.08(+1.01%)
Nov 19, 2009 7.987 8.005 7.801 7.890 4,927,182 -0.14(-1.76%)
Nov 18, 2009 8.129 8.200 7.987 8.031 6,547,622 -0.08(-0.98%)
Nov 17, 2009 8.253 8.271 8.111 8.111 7,869,592 -0.15(-1.82%)
Nov 16, 2009 8.173 8.456 8.164 8.262 10,608,000 +0.15(+1.86%)
Nov 13, 2009 8.169 8.324 8.085 8.111 10,350,882 +0.10(+1.22%)
Nov 12, 2009 8.333 8.333 8.005 8.014 13,482,469 -0.34(-4.03%)
Nov 11, 2009 7.952 8.412 7.952 8.350 17,586,184 +0.43(+5.36%)
Nov 10, 2009 7.978 8.005 7.748 7.925 7,400,211 -0.10(-1.21%)
Nov 09, 2009 7.775 8.040 7.704 8.023 11,051,551 +0.36(+4.74%)
Nov 06, 2009 7.412 7.686 7.345 7.660 15,745,289 +0.31(+4.22%)
Nov 05, 2009 7.314 7.482 7.296 7.350 9,499,551 +0.09(+1.22%)
Nov 04, 2009 7.358 7.491 7.217 7.261 9,391,578 -0.07(-0.97%)
Nov 03, 2009 7.252 7.460 7.173 7.332 8,086,346 -0.01(-0.12%)
Nov 02, 2009 7.474 7.518 7.234 7.341 12,727,263 -0.10(-1.31%)
Oct 30, 2009 7.474 7.589 7.341 7.438 13,872,861 -0.06(-0.83%)
Oct 29, 2009 7.553 7.624 7.482 7.500 9,438,017 -0.02(-0.24%)
Oct 28, 2009 7.713 7.713 7.500 7.518 13,426,675 -0.14(-1.85%)
Oct 27, 2009 7.784 7.872 7.606 7.660 10,212,246 -0.13(-1.70%)
Oct 26, 2009 7.881 8.040 7.748 7.792 11,120,901 -0.04(-0.45%)
Oct 23, 2009 7.872 7.899 7.792 7.828 12,682,805 -0.10(-1.23%)
Oct 22, 2009 7.907 8.049 7.739 7.925 11,216,460 +0.09(+1.13%)
Oct 21, 2009 8.173 8.244 7.828 7.837 13,912,456 -0.36(-4.43%)
Oct 20, 2009 8.111 8.209 8.093 8.200 7,856,632 +0.06(+0.76%)
Oct 19, 2009 7.978 8.173 7.943 8.138 10,972,614 -0.05(-0.65%)
Oct 16, 2009 8.341 8.386 8.120 8.191 12,581,743 -0.19(-2.32%)
Oct 15, 2009 8.828 8.855 8.288 8.386 16,883,338 -0.50(-5.68%)
Oct 14, 2009 8.580 8.944 8.518 8.890 14,110,414 +0.41(+4.80%)
Oct 13, 2009 8.448 8.536 8.279 8.483 5,421,200 +0.04(+0.42%)
Oct 12, 2009 8.479 8.607 8.412 8.448 7,179,637 -0.06(-0.73%)
Oct 09, 2009 8.598 8.616 8.138 8.510 9,162,770 -0.10(-1.13%)
Oct 08, 2009 8.235 8.616 8.182 8.607 13,085,645 +0.46(+5.65%)
Oct 07, 2009 8.200 8.253 8.076 8.147 7,771,558 +0.04(+0.44%)
Oct 06, 2009 8.067 8.226 7.969 8.111 8,826,902 +0.07(+0.88%)
Oct 05, 2009 7.739 8.129 7.544 8.040 12,262,388 -0.11(-1.30%)
Oct 02, 2009 7.801 8.235 7.784 8.147 10,110,773 +0.19(+2.34%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.