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 (%)
Jun 29, 2012 8.320 8.391 8.177 8.213 14,822,413 +0.01(+0.11%)
Jun 28, 2012 8.141 8.204 7.954 8.204 8,224,715 +0.06(+0.77%)
Jun 27, 2012 7.963 8.195 7.896 8.141 11,806,770 +0.24(+3.04%)
Jun 26, 2012 7.839 7.963 7.758 7.901 13,896,660 +0.10(+1.26%)
Jun 25, 2012 8.106 8.150 7.803 7.803 12,484,430 -0.40(-4.89%)
Jun 22, 2012 8.275 8.346 8.177 8.204 12,421,670 +0.00(+0.00%)
Jun 21, 2012 8.311 8.337 8.159 8.204 13,718,521 -0.09(-1.07%)
Jun 20, 2012 8.239 8.320 8.124 8.293 12,014,410 +0.07(+0.87%)
Jun 19, 2012 8.070 8.230 8.017 8.222 7,386,930 +0.18(+2.21%)
Jun 18, 2012 7.945 8.070 7.839 8.043 9,701,954 +0.09(+1.12%)
Jun 15, 2012 8.239 8.248 7.892 7.954 18,079,338 -0.24(-2.93%)
Jun 14, 2012 8.195 8.373 8.141 8.195 13,465,812 +0.01(+0.11%)
Jun 13, 2012 7.999 8.239 7.981 8.186 10,406,457 +0.18(+2.22%)
Jun 12, 2012 8.097 8.150 7.990 8.008 10,953,448 +0.01(+0.11%)
Jun 11, 2012 8.115 8.141 7.972 7.999 8,753,644 -0.07(-0.88%)
Jun 08, 2012 7.874 8.097 7.874 8.070 11,248,808 +0.18(+2.26%)
Jun 07, 2012 7.936 8.150 7.883 7.892 10,712,998 +0.05(+0.68%)
Jun 06, 2012 7.794 7.963 7.785 7.839 11,228,623 +0.12(+1.62%)
Jun 05, 2012 7.660 7.758 7.643 7.714 9,865,089 +0.05(+0.70%)
Jun 04, 2012 7.883 7.972 7.660 7.660 15,079,949 -0.30(-3.80%)
Jun 01, 2012 7.919 8.106 7.865 7.963 16,739,333 -0.07(-0.89%)
May 31, 2012 7.919 8.128 7.865 8.034 14,905,652 +0.14(+1.80%)
May 30, 2012 7.874 7.954 7.794 7.892 10,023,500 -0.06(-0.78%)
May 29, 2012 7.883 7.981 7.848 7.954 7,046,048 +0.16(+2.05%)
May 25, 2012 7.812 7.874 7.732 7.794 9,365,215 +0.02(+0.23%)
May 24, 2012 7.474 7.874 7.447 7.776 17,073,842 +0.34(+4.55%)
May 23, 2012 7.331 7.447 7.162 7.438 13,470,749 +0.08(+1.09%)
May 22, 2012 7.420 7.429 7.296 7.358 11,306,703 -0.06(-0.84%)
May 21, 2012 7.278 7.438 7.260 7.420 14,394,729 +0.17(+2.33%)
May 18, 2012 7.447 7.447 7.234 7.251 17,500,764 -0.18(-2.40%)
May 17, 2012 7.323 7.456 7.162 7.429 23,158,850 +0.12(+1.71%)
May 16, 2012 7.207 7.358 7.180 7.305 9,392,346 +0.12(+1.73%)
May 15, 2012 7.162 7.251 7.154 7.180 5,697,805 -0.01(-0.12%)
May 14, 2012 7.136 7.234 7.118 7.189 9,715,248 +0.03(+0.37%)
May 11, 2012 7.207 7.251 7.154 7.162 8,187,899 -0.04(-0.62%)
May 10, 2012 7.349 7.380 7.207 7.207 6,346,776 -0.09(-1.22%)
May 09, 2012 7.331 7.367 7.207 7.296 8,935,721 -0.06(-0.85%)
May 08, 2012 7.323 7.385 7.296 7.358 7,233,603 +0.01(+0.12%)
May 07, 2012 7.216 7.429 7.207 7.349 9,366,552 +0.14(+1.98%)
May 04, 2012 7.349 7.385 7.180 7.207 9,368,301 -0.11(-1.46%)
May 03, 2012 7.278 7.447 7.225 7.314 8,379,333 +0.04(+0.61%)
May 02, 2012 7.314 7.412 7.198 7.269 8,189,494 -0.10(-1.33%)
May 01, 2012 7.340 7.429 7.318 7.367 7,973,703 +0.00(+0.00%)
Apr 30, 2012 7.314 7.376 7.260 7.367 6,941,126 +0.03(+0.36%)
Apr 27, 2012 7.251 7.376 7.207 7.340 10,714,063 +0.14(+1.98%)
Apr 26, 2012 7.162 7.243 7.136 7.198 9,996,904 +0.10(+1.38%)
Apr 25, 2012 7.189 7.278 7.056 7.100 7,471,740 -0.04(-0.50%)
Apr 24, 2012 7.011 7.207 7.011 7.136 11,140,949 +0.12(+1.78%)
Apr 23, 2012 6.976 7.065 6.913 7.011 11,947,749 -0.03(-0.38%)
Apr 20, 2012 7.314 7.376 7.011 7.038 16,813,580 -0.28(-3.89%)
Apr 19, 2012 7.180 7.385 7.065 7.323 16,488,062 +0.30(+4.31%)
Apr 18, 2012 7.171 7.207 6.984 7.020 11,894,571 -0.17(-2.35%)
Apr 17, 2012 7.180 7.207 7.127 7.189 8,091,610 +0.08(+1.13%)
Apr 16, 2012 7.091 7.216 7.038 7.109 8,254,442 +0.04(+0.63%)
Apr 13, 2012 7.207 7.207 7.047 7.065 11,844,795 -0.18(-2.46%)
Apr 12, 2012 7.100 7.287 7.100 7.243 7,277,205 +0.17(+2.39%)
Apr 11, 2012 7.127 7.136 7.029 7.073 6,108,714 +0.04(+0.51%)
Apr 10, 2012 7.260 7.314 7.029 7.038 11,606,892 -0.28(-3.77%)
Apr 09, 2012 7.278 7.385 7.234 7.314 5,599,906 -0.08(-1.08%)
Apr 05, 2012 7.474 7.536 7.367 7.394 6,484,408 -0.06(-0.84%)
Apr 04, 2012 7.403 7.563 7.385 7.456 14,028,893 +0.16(+2.20%)
Apr 03, 2012 7.340 7.420 7.251 7.296 11,096,747 -0.05(-0.73%)
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.