Southwest Airlines (NY: LUV )

25.94 -0.90 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.92 11.09 10.88 10.95 4,648,545 -0.03(-0.25%)
Dec 28, 2007 11.13 11.24 10.89 10.97 4,297,236 -0.13(-1.13%)
Dec 27, 2007 11.23 11.39 11.09 11.10 4,690,427 -0.22(-1.98%)
Dec 26, 2007 11.49 11.49 11.22 11.32 3,227,231 -0.22(-1.87%)
Dec 24, 2007 11.23 11.55 11.23 11.54 3,213,446 +0.29(+2.55%)
Dec 21, 2007 11.63 11.67 10.91 11.25 10,350,052 -0.27(-2.34%)
Dec 20, 2007 11.69 11.76 11.36 11.52 4,886,541 -0.11(-0.93%)
Dec 19, 2007 11.50 11.69 11.35 11.63 5,277,367 +0.12(+1.01%)
Dec 18, 2007 11.62 11.62 11.33 11.51 5,769,872 +0.00(+0.00%)
Dec 17, 2007 11.81 11.91 11.49 11.51 5,763,284 -0.37(-3.10%)
Dec 14, 2007 11.87 12.05 11.81 11.88 5,321,232 -0.13(-1.12%)
Dec 13, 2007 11.87 12.28 11.76 12.02 8,353,410 +0.06(+0.53%)
Dec 12, 2007 12.46 12.60 11.75 11.95 10,504,889 -0.25(-2.06%)
Dec 11, 2007 12.75 12.75 12.20 12.20 5,064,358 -0.56(-4.36%)
Dec 10, 2007 12.82 12.82 12.61 12.76 4,061,455 -0.05(-0.42%)
Dec 07, 2007 12.53 12.96 12.53 12.81 6,347,205 +0.29(+2.29%)
Dec 06, 2007 12.29 12.54 12.22 12.53 4,199,573 +0.21(+1.68%)
Dec 05, 2007 12.47 12.48 12.19 12.32 4,782,963 -0.06(-0.51%)
Dec 04, 2007 12.28 12.50 12.09 12.38 5,896,813 +0.05(+0.44%)
Dec 03, 2007 12.60 12.73 12.30 12.33 5,055,609 -0.37(-2.90%)
Nov 30, 2007 12.20 12.72 12.15 12.70 10,497,635 +0.63(+5.20%)
Nov 29, 2007 12.34 12.37 11.94 12.07 6,210,454 -0.33(-2.68%)
Nov 28, 2007 12.14 12.44 11.95 12.40 4,760,628 +0.36(+2.98%)
Nov 27, 2007 12.17 12.26 11.80 12.04 5,928,534 +0.04(+0.30%)
Nov 26, 2007 12.35 12.40 11.97 12.01 5,049,556 -0.31(-2.55%)
Nov 23, 2007 12.32 12.38 12.16 12.32 2,415,544 +0.21(+1.70%)
Nov 21, 2007 11.84 12.20 11.65 12.11 7,374,486 +0.21(+1.73%)
Nov 20, 2007 12.08 12.24 11.60 11.91 9,769,379 -0.18(-1.49%)
Nov 19, 2007 12.45 12.55 12.08 12.09 6,074,896 -0.47(-3.72%)
Nov 16, 2007 12.75 12.81 12.42 12.55 6,268,964 -0.13(-1.06%)
Nov 15, 2007 12.82 12.95 12.63 12.69 4,740,637 -0.22(-1.67%)
Nov 14, 2007 13.08 13.28 12.75 12.90 6,845,023 -0.13(-0.96%)
Nov 13, 2007 12.95 13.26 12.80 13.03 12,152,916 +0.14(+1.11%)
Nov 12, 2007 11.88 12.96 11.88 12.89 16,639,103 +1.01(+8.54%)
Nov 09, 2007 11.76 12.03 11.69 11.87 8,465,912 -0.02(-0.15%)
Nov 08, 2007 11.92 11.97 11.57 11.89 8,073,907 -0.02(-0.15%)
Nov 07, 2007 12.11 12.22 11.91 11.91 6,700,336 -0.32(-2.64%)
Nov 06, 2007 12.54 12.54 12.11 12.23 6,610,318 -0.23(-1.87%)
Nov 05, 2007 12.51 12.56 12.34 12.46 3,907,096 -0.07(-0.57%)
Nov 02, 2007 12.44 12.65 12.38 12.54 5,917,281 +0.18(+1.45%)
Nov 01, 2007 12.58 12.69 12.34 12.36 4,987,850 -0.39(-3.10%)
Oct 31, 2007 12.65 12.78 12.48 12.75 6,692,448 +0.19(+1.50%)
Oct 30, 2007 12.43 12.74 12.43 12.56 5,328,773 +0.14(+1.16%)
Oct 29, 2007 12.52 12.53 12.29 12.42 4,793,422 -0.04(-0.36%)
Oct 26, 2007 12.45 12.53 12.33 12.46 5,482,224 +0.06(+0.51%)
Oct 25, 2007 12.63 12.65 12.29 12.40 4,968,826 -0.23(-1.85%)
Oct 24, 2007 12.72 12.80 12.40 12.63 5,643,253 -0.13(-0.98%)
Oct 23, 2007 12.59 12.83 12.59 12.76 5,022,317 +0.17(+1.35%)
Oct 22, 2007 12.54 12.77 12.47 12.59 6,733,235 +0.06(+0.50%)
Oct 19, 2007 12.83 12.86 12.52 12.53 8,766,656 -0.33(-2.58%)
Oct 18, 2007 13.24 13.24 12.76 12.86 8,759,526 -0.21(-1.58%)
Oct 17, 2007 13.09 13.14 12.89 13.07 5,296,679 +0.04(+0.34%)
Oct 16, 2007 13.07 13.18 12.99 13.02 5,226,695 -0.05(-0.41%)
Oct 15, 2007 13.10 13.14 13.01 13.07 3,726,731 -0.09(-0.68%)
Oct 12, 2007 13.09 13.27 13.06 13.16 3,888,752 -0.01(-0.07%)
Oct 11, 2007 13.36 13.49 13.08 13.17 4,940,428 -0.22(-1.61%)
Oct 10, 2007 13.46 13.51 13.28 13.39 2,636,304 -0.04(-0.27%)
Oct 09, 2007 13.42 13.51 13.37 13.42 3,820,117 +0.01(+0.07%)
Oct 08, 2007 13.36 13.47 13.28 13.42 3,188,705 +0.03(+0.20%)
Oct 05, 2007 13.35 13.51 13.33 13.39 4,428,200 +0.15(+1.15%)
Oct 04, 2007 13.24 13.39 13.20 13.24 3,739,881 -0.06(-0.47%)
Oct 03, 2007 13.42 13.50 13.24 13.30 4,777,152 -0.12(-0.87%)
Oct 02, 2007 13.20 13.48 13.18 13.42 4,678,436 +0.14(+1.08%)
Oct 01, 2007 13.15 13.36 13.06 13.27 5,780,211 -0.01(-0.07%)
Sep 28, 2007 13.17 13.35 13.15 13.28 4,815,487 +0.04(+0.34%)
Sep 27, 2007 13.38 13.47 13.19 13.24 5,202,513 -0.13(-1.01%)
Sep 26, 2007 13.26 13.51 13.26 13.37 4,696,136 +0.08(+0.61%)
Sep 25, 2007 13.42 13.44 13.21 13.29 9,527,447 -0.16(-1.20%)
Sep 24, 2007 13.72 13.76 13.42 13.45 6,134,586 -0.31(-2.28%)
Sep 21, 2007 13.68 13.82 13.56 13.77 11,126,815 +0.21(+1.52%)
Sep 20, 2007 13.58 13.83 13.54 13.56 7,928,076 -0.02(-0.13%)
Sep 19, 2007 13.54 13.68 13.49 13.58 8,095,349 +0.05(+0.40%)
Sep 18, 2007 13.16 13.53 13.05 13.52 6,839,101 +0.41(+3.15%)
Sep 17, 2007 12.83 13.48 12.81 13.11 12,283,548 +0.31(+2.45%)
Sep 14, 2007 12.89 12.97 12.75 12.80 9,856,080 -0.13(-1.04%)
Sep 13, 2007 13.02 13.09 12.85 12.93 7,162,273 -0.05(-0.41%)
Sep 12, 2007 13.29 13.33 12.97 12.98 6,879,776 -0.38(-2.82%)
Sep 11, 2007 13.16 13.38 13.12 13.36 3,130,534 +0.21(+1.57%)
Sep 10, 2007 13.44 13.47 13.14 13.16 5,226,472 -0.14(-1.08%)
Sep 07, 2007 13.46 13.50 13.25 13.30 4,854,490 -0.30(-2.18%)
Sep 06, 2007 13.54 13.67 13.42 13.59 3,420,163 +0.05(+0.40%)
Sep 05, 2007 13.66 13.79 13.52 13.54 4,212,715 -0.19(-1.37%)
Sep 04, 2007 13.56 13.82 13.49 13.73 3,825,541 +0.17(+1.26%)
Aug 31, 2007 13.60 13.65 13.44 13.56 3,481,677 +0.01(+0.07%)
Aug 30, 2007 13.60 13.77 13.41 13.55 4,747,843 -0.17(-1.24%)
Aug 29, 2007 13.53 13.75 13.47 13.72 3,240,858 +0.26(+1.93%)
Aug 28, 2007 13.69 13.74 13.45 13.46 4,834,877 -0.21(-1.51%)
Aug 27, 2007 13.89 13.90 13.63 13.67 4,255,710 -0.26(-1.87%)
Aug 24, 2007 13.77 13.93 13.71 13.93 2,880,800 +0.22(+1.57%)
Aug 23, 2007 14.00 14.00 13.59 13.71 4,550,486 -0.19(-1.36%)
Aug 22, 2007 13.78 13.95 13.71 13.90 4,824,625 +0.19(+1.37%)
Aug 21, 2007 13.56 13.90 13.56 13.71 5,461,497 +0.16(+1.19%)
Aug 20, 2007 13.47 13.68 13.42 13.55 4,571,882 +0.05(+0.40%)
Aug 17, 2007 13.53 13.94 13.35 13.50 12,851,997 -0.12(-0.86%)
Aug 16, 2007 13.68 13.86 13.16 13.61 12,871,709 -0.02(-0.13%)
Aug 15, 2007 14.21 14.35 13.59 13.63 8,599,441 -0.52(-3.68%)
Aug 14, 2007 14.35 14.38 14.03 14.15 8,363,282 -0.16(-1.13%)
Aug 13, 2007 14.50 14.71 14.13 14.31 8,104,041 -0.22(-1.48%)
Aug 10, 2007 14.63 14.94 14.37 14.53 15,118,312 -0.37(-2.47%)
Aug 09, 2007 14.30 15.22 14.04 14.90 18,633,156 +0.00(+0.00%)
Aug 08, 2007 14.30 14.94 14.20 14.90 10,564,723 +0.58(+4.08%)
Aug 07, 2007 14.14 14.38 13.90 14.31 11,116,099 +0.17(+1.21%)
Aug 06, 2007 14.09 14.14 13.74 14.14 12,479,278 +0.08(+0.57%)
Aug 03, 2007 14.17 14.27 14.02 14.06 12,513,190 -0.21(-1.45%)
Aug 02, 2007 13.95 14.38 13.95 14.27 9,972,264 +0.12(+0.82%)
Aug 01, 2007 13.98 14.19 13.95 14.15 6,715,551 +0.10(+0.70%)
Jul 31, 2007 14.33 14.42 14.05 14.05 12,870,393 -0.31(-2.12%)
Jul 30, 2007 14.13 14.45 13.99 14.36 11,655,480 +0.31(+2.17%)
Jul 27, 2007 14.01 14.20 13.88 14.05 10,832,491 +0.01(+0.06%)
Jul 26, 2007 14.34 14.41 13.74 14.04 16,628,611 -0.57(-3.93%)
Jul 25, 2007 14.62 14.68 14.48 14.62 10,535,499 +0.00(+0.00%)
Jul 24, 2007 14.73 14.87 14.59 14.62 8,436,717 -0.12(-0.79%)
Jul 23, 2007 14.60 14.81 14.58 14.73 8,445,841 +0.06(+0.43%)
Jul 20, 2007 14.44 14.71 14.44 14.67 13,529,764 -0.04(-0.30%)
Jul 19, 2007 14.18 14.80 14.18 14.72 19,902,910 +0.61(+4.33%)
Jul 18, 2007 13.91 14.15 13.86 14.11 14,911,984 +0.12(+0.83%)
Jul 17, 2007 13.98 14.12 13.85 13.99 10,642,271 -0.04(-0.26%)
Jul 16, 2007 13.87 14.07 13.87 14.03 7,037,947 +0.12(+0.84%)
Jul 13, 2007 13.85 13.99 13.78 13.91 6,201,004 +0.00(+0.00%)
Jul 12, 2007 13.92 13.99 13.83 13.91 8,967,911 -0.04(-0.32%)
Jul 11, 2007 13.76 13.98 13.73 13.95 8,107,385 +0.19(+1.37%)
Jul 10, 2007 13.77 13.94 13.75 13.77 8,090,966 -0.19(-1.35%)
Jul 09, 2007 13.82 14.00 13.75 13.95 9,971,124 +0.00(+0.00%)
Jul 06, 2007 13.80 13.98 13.68 13.95 11,770,455 +0.15(+1.11%)
Jul 05, 2007 13.46 13.83 13.46 13.80 11,982,077 +0.23(+1.72%)
Jul 03, 2007 13.43 13.59 13.42 13.57 5,169,278 +0.16(+1.20%)
Jul 02, 2007 13.32 13.45 13.32 13.41 7,952,110 +0.03(+0.20%)
Jun 29, 2007 13.38 13.46 13.26 13.38 6,866,515 -0.02(-0.13%)
Jun 28, 2007 13.49 13.49 13.27 13.40 15,136,154 +0.09(+0.67%)
Jun 27, 2007 13.14 13.35 13.05 13.31 10,885,063 +0.17(+1.30%)
Jun 26, 2007 13.47 13.49 13.13 13.14 9,730,666 -0.32(-2.40%)
Jun 25, 2007 13.51 13.59 13.42 13.46 10,187,533 -0.04(-0.33%)
Jun 22, 2007 13.32 13.55 13.23 13.51 11,314,309 +0.15(+1.14%)
Jun 21, 2007 13.33 13.42 13.15 13.35 8,877,314 +0.00(+0.00%)
Jun 20, 2007 13.20 13.42 13.20 13.35 11,687,797 +0.16(+1.22%)
Jun 19, 2007 12.95 13.29 12.94 13.19 9,783,645 +0.17(+1.31%)
Jun 18, 2007 13.07 13.11 12.97 13.02 13,312,350 -0.03(-0.21%)
Jun 15, 2007 13.15 13.19 13.02 13.05 9,857,752 -0.10(-0.75%)
Jun 14, 2007 12.79 13.21 12.79 13.15 10,079,403 +0.27(+2.09%)
Jun 13, 2007 12.98 12.98 12.70 12.88 9,879,036 -0.11(-0.83%)
Jun 12, 2007 12.91 13.09 12.89 12.98 7,762,705 -0.05(-0.41%)
Jun 11, 2007 12.98 13.10 12.89 13.04 8,537,427 +0.02(+0.14%)
Jun 08, 2007 12.76 13.04 12.72 13.02 11,619,399 +0.34(+2.69%)
Jun 07, 2007 12.71 12.76 12.65 12.68 8,250,472 -0.08(-0.63%)
Jun 06, 2007 12.73 12.78 12.59 12.76 8,919,643 +0.03(+0.21%)
Jun 05, 2007 12.75 12.81 12.72 12.73 7,975,966 -0.07(-0.56%)
Jun 04, 2007 12.77 12.88 12.75 12.81 8,415,836 +0.01(+0.07%)
Jun 01, 2007 12.85 12.92 12.74 12.80 7,410,336 -0.04(-0.35%)
May 31, 2007 12.84 12.92 12.81 12.84 6,134,140 -0.04(-0.28%)
May 30, 2007 12.78 12.91 12.76 12.88 7,120,595 +0.09(+0.70%)
May 29, 2007 12.83 12.93 12.74 12.79 11,651,610 -0.20(-1.52%)
May 25, 2007 12.99 13.01 12.92 12.98 4,377,484 +0.00(+0.00%)
May 24, 2007 12.99 13.09 12.90 12.98 5,432,077 -0.02(-0.14%)
May 23, 2007 13.07 13.15 12.97 13.00 6,316,632 -0.02(-0.14%)
May 22, 2007 12.92 13.07 12.82 13.02 9,463,369 +0.11(+0.83%)
May 21, 2007 12.96 13.02 12.85 12.91 5,273,561 -0.11(-0.83%)
May 18, 2007 12.92 13.05 12.89 13.02 8,049,296 +0.13(+1.04%)
May 17, 2007 12.95 13.07 12.83 12.89 13,058,041 -0.05(-0.42%)
May 16, 2007 12.81 12.97 12.80 12.94 8,320,901 +0.18(+1.41%)
May 15, 2007 12.85 13.00 12.75 12.76 7,800,037 -0.12(-0.91%)
May 14, 2007 12.84 12.88 12.75 12.88 8,989,161 +0.04(+0.28%)
May 11, 2007 12.86 12.97 12.81 12.84 5,858,151 -0.01(-0.07%)
May 10, 2007 13.01 13.01 12.81 12.85 7,943,202 -0.20(-1.51%)
May 09, 2007 13.06 13.20 12.89 13.05 8,562,596 -0.13(-1.02%)
May 08, 2007 13.19 13.21 13.02 13.18 7,259,280 -0.05(-0.41%)
May 07, 2007 13.24 13.30 13.20 13.24 6,933,958 +0.06(+0.48%)
May 04, 2007 13.09 13.19 13.04 13.17 9,505,848 +0.15(+1.17%)
May 03, 2007 13.17 13.16 12.88 13.02 11,300,492 -0.04(-0.34%)
May 02, 2007 12.78 13.15 12.69 13.07 15,869,914 +0.27(+2.10%)
May 01, 2007 12.85 12.86 12.70 12.80 13,808,169 -0.08(-0.63%)
Apr 30, 2007 12.84 13.04 12.75 12.88 13,973,812 +0.05(+0.42%)
Apr 27, 2007 12.99 13.04 12.81 12.82 13,569,102 -0.20(-1.52%)
Apr 26, 2007 13.10 13.28 12.98 13.02 14,147,491 -0.04(-0.27%)
Apr 25, 2007 13.06 13.13 12.98 13.06 14,725,048 +0.02(+0.14%)
Apr 24, 2007 13.38 13.42 12.87 13.04 24,950,214 -0.21(-1.56%)
Apr 23, 2007 13.47 13.47 13.24 13.24 17,137,316 -0.19(-1.40%)
Apr 20, 2007 13.79 13.83 13.33 13.43 26,184,056 -0.36(-2.60%)
Apr 19, 2007 13.91 14.14 13.51 13.79 22,202,452 -0.26(-1.85%)
Apr 18, 2007 13.73 14.27 13.66 14.05 16,617,275 +0.41(+3.03%)
Apr 17, 2007 13.71 13.83 13.59 13.64 6,756,299 -0.08(-0.59%)
Apr 16, 2007 13.59 13.77 13.57 13.72 5,883,652 +0.12(+0.86%)
Apr 13, 2007 13.55 13.64 13.52 13.60 5,183,404 -0.04(-0.26%)
Apr 12, 2007 13.59 13.68 13.54 13.64 7,625,786 -0.04(-0.26%)
Apr 11, 2007 13.47 13.72 13.46 13.68 9,332,533 +0.21(+1.53%)
Apr 10, 2007 13.55 13.59 13.46 13.47 4,395,140 -0.11(-0.79%)
Apr 09, 2007 13.52 13.59 13.47 13.58 3,352,563 +0.04(+0.33%)
Apr 05, 2007 13.46 13.58 13.45 13.53 4,829,746 -0.02(-0.13%)
Apr 04, 2007 13.57 13.72 13.53 13.55 7,520,722 +0.02(+0.13%)
Apr 03, 2007 13.33 13.53 13.28 13.53 8,355,912 +0.30(+2.24%)
Apr 02, 2007 13.24 13.27 13.18 13.24 5,455,321 +0.04(+0.34%)
Mar 30, 2007 13.15 13.24 13.11 13.19 13,547,263 +0.06(+0.48%)
Mar 29, 2007 13.23 13.23 13.01 13.13 6,490,064 -0.05(-0.41%)
Mar 28, 2007 13.33 13.33 13.16 13.18 11,481,775 -0.15(-1.14%)
Mar 27, 2007 13.33 13.42 13.29 13.33 6,181,688 -0.02(-0.13%)
Mar 26, 2007 13.42 13.47 13.31 13.35 5,843,397 -0.11(-0.80%)
Mar 23, 2007 13.42 13.55 13.42 13.46 7,186,010 +0.02(+0.13%)
Mar 22, 2007 13.54 13.69 13.42 13.44 6,338,630 -0.25(-1.83%)
Mar 21, 2007 13.57 13.70 13.48 13.69 4,971,167 +0.13(+0.93%)
Mar 20, 2007 13.42 13.60 13.42 13.57 6,150,299 +0.11(+0.80%)
Mar 19, 2007 13.51 13.51 13.42 13.46 4,902,409 +0.00(+0.00%)
Mar 16, 2007 13.51 13.60 13.40 13.46 8,525,614 +0.09(+0.67%)
Mar 15, 2007 13.35 13.41 13.30 13.37 4,414,865 +0.02(+0.13%)
Mar 14, 2007 13.39 13.42 13.07 13.35 14,809,417 +0.09(+0.68%)
Mar 13, 2007 13.51 13.51 13.25 13.26 10,623,781 -0.25(-1.86%)
Mar 12, 2007 13.53 13.59 13.48 13.51 4,038,313 -0.01(-0.07%)
Mar 09, 2007 13.61 13.68 13.51 13.52 5,783,889 -0.07(-0.53%)
Mar 08, 2007 13.48 13.64 13.46 13.59 7,880,495 +0.18(+1.34%)
Mar 07, 2007 13.56 13.57 13.42 13.42 8,718,681 -0.09(-0.66%)
Mar 06, 2007 13.60 13.65 13.39 13.51 13,665,499 -0.04(-0.27%)
Mar 05, 2007 13.49 13.71 13.49 13.54 7,647,143 -0.10(-0.72%)
Mar 02, 2007 13.91 13.99 13.59 13.64 8,465,437 -0.13(-0.91%)
Mar 01, 2007 13.51 13.79 13.41 13.77 14,123,220 +0.20(+1.45%)
Feb 28, 2007 13.57 13.63 13.50 13.57 13,803,460 +0.02(+0.13%)
Feb 27, 2007 13.66 13.71 13.50 13.55 11,003,898 -0.22(-1.63%)
Feb 26, 2007 13.82 13.88 13.73 13.77 6,285,911 -0.04(-0.32%)
Feb 23, 2007 14.01 14.01 13.77 13.82 6,045,101 -0.19(-1.34%)
Feb 22, 2007 14.11 14.17 13.98 14.01 4,612,668 +0.00(+0.00%)
Feb 21, 2007 13.99 14.09 13.95 14.01 5,488,576 +0.00(+0.00%)
Feb 20, 2007 14.13 14.16 13.99 14.01 6,982,411 -0.08(-0.57%)
Feb 16, 2007 14.17 14.29 14.04 14.09 8,256,824 -0.05(-0.38%)
Feb 15, 2007 14.31 14.40 14.10 14.14 9,932,750 -0.30(-2.05%)
Feb 14, 2007 14.23 14.48 14.14 14.44 7,759,790 +0.26(+1.84%)
Feb 13, 2007 14.24 14.31 14.02 14.18 11,714,784 +0.03(+0.19%)
Feb 12, 2007 14.03 14.22 13.89 14.15 12,396,077 +0.56(+4.09%)
Feb 09, 2007 13.64 13.78 13.59 13.59 7,531,470 -0.01(-0.07%)
Feb 08, 2007 13.59 13.73 13.54 13.60 7,617,277 +0.03(+0.20%)
Feb 07, 2007 13.63 13.64 13.49 13.58 7,739,748 -0.07(-0.53%)
Feb 06, 2007 13.49 13.68 13.47 13.65 7,821,544 +0.16(+1.20%)
Feb 05, 2007 13.70 13.75 13.48 13.49 8,122,094 -0.21(-1.51%)
Feb 02, 2007 13.81 13.88 13.67 13.69 6,568,640 -0.08(-0.59%)
Feb 01, 2007 13.57 13.80 13.46 13.77 10,931,575 +0.22(+1.66%)
Jan 31, 2007 13.49 13.61 13.42 13.55 8,619,668 -0.04(-0.26%)
Jan 30, 2007 13.58 13.64 13.47 13.59 8,985,856 +0.00(+0.00%)
Jan 29, 2007 13.46 13.73 13.46 13.59 10,154,959 +0.05(+0.40%)
Jan 26, 2007 13.52 13.57 13.42 13.53 14,127,078 -0.04(-0.33%)
Jan 25, 2007 13.69 13.77 13.55 13.58 7,206,292 -0.14(-1.05%)
Jan 24, 2007 13.76 13.79 13.68 13.72 10,416,394 -0.07(-0.52%)
Jan 23, 2007 13.77 13.84 13.68 13.79 14,941,583 -0.13(-0.90%)
Jan 22, 2007 14.27 14.29 13.78 13.92 10,163,985 -0.36(-2.51%)
Jan 19, 2007 14.22 14.30 14.07 14.28 6,239,450 +0.06(+0.44%)
Jan 18, 2007 14.32 14.52 14.20 14.21 9,440,302 -0.05(-0.38%)
Jan 17, 2007 14.48 14.63 14.22 14.27 19,045,200 -0.60(-4.04%)
Jan 16, 2007 14.61 14.88 14.56 14.87 13,283,822 +0.31(+2.16%)
Jan 12, 2007 14.47 14.61 14.37 14.56 11,727,915 +0.06(+0.43%)
Jan 11, 2007 14.37 14.49 14.36 14.49 12,820,125 +0.09(+0.62%)
Jan 10, 2007 14.36 14.40 14.18 14.40 10,545,551 +0.22(+1.52%)
Jan 09, 2007 14.26 14.34 14.09 14.19 7,908,912 +0.03(+0.19%)
Jan 08, 2007 13.89 14.18 13.77 14.16 6,972,828 +0.25(+1.81%)
Jan 05, 2007 14.18 14.22 13.84 13.91 5,638,461 -0.23(-1.65%)
Jan 04, 2007 13.91 14.22 13.84 14.14 8,434,457 +0.22(+1.55%)
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.