SOUTHWEST AIRLINES $14.25

down -0.13


20/5/2013 04:20 PM  |  NYSE : LUV  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

LUV historical data

Date Open High Low Close Volume
5/20/2013 14.38 14.55 14.13 14.25 79054
5/17/2013 14.35 14.45 14.30 14.38 114995
5/16/2013 14.37 14.49 14.03 14.14 92771
5/15/2013 13.98 14.47 13.98 14.34 168642
5/14/2013 13.98 14.11 13.96 13.98 99852
5/13/2013 14.15 14.17 13.94 13.95 67627
5/10/2013 14.11 14.27 14.10 14.16 49644
5/9/2013 14.37 14.42 14.06 14.09 51316
5/8/2013 14.27 14.49 14.23 14.33 48312
5/7/2013 14.27 14.35 14.21 14.23 62058
5/6/2013 14.08 14.32 14.03 14.25 44620
5/3/2013 13.89 14.11 13.83 14.07 72593
5/2/2013 13.49 13.83 13.48 13.76 52059
5/1/2013 13.71 13.82 13.40 13.48 58527
4/30/2013 13.55 13.77 13.48 13.70 67850
4/29/2013 13.45 13.60 13.40 13.54 49508
4/26/2013 13.49 13.53 13.30 13.39 56800
4/25/2013 13.52 13.61 13.33 13.42 80049
4/24/2013 13.38 13.45 13.19 13.42 71742
4/23/2013 13.19 13.45 13.14 13.34 76505
4/22/2013 13.46 13.48 13.11 13.17 73049
4/19/2013 13.02 13.40 12.96 13.34 49238
4/18/2013 13.16 13.16 12.93 12.98 37635
4/17/2013 13.12 13.20 12.90 13.15 67576
4/16/2013 12.86 13.18 12.81 13.18 82043
4/15/2013 13.11 13.20 12.61 12.67 93986
4/12/2013 13.06 13.22 13.03 13.15 48903
4/11/2013 13.06 13.25 13.00 13.09 68835
4/10/2013 12.90 13.14 12.90 13.04 65547
4/9/2013 12.93 13.04 12.79 12.90 66701
4/8/2013 12.83 12.95 12.64 12.93 72788
4/5/2013 12.60 12.83 12.45 12.81 68126
4/4/2013 12.54 12.85 12.54 12.80 75723
4/3/2013 12.69 12.87 12.48 12.54 119252
4/2/2013 13.19 13.22 12.62 12.68 130261
4/1/2013 13.47 13.51 13.18 13.23 63344
3/28/2013 13.25 13.58 13.21 13.48 118066
3/27/2013 12.86 13.25 12.84 13.19 84951
3/26/2013 12.87 13.06 12.82 12.95 91681
3/25/2013 12.95 12.99 12.75 12.86 72237
3/22/2013 12.79 12.93 12.61 12.87 74524
3/21/2013 12.72 12.90 12.72 12.76 59029
3/20/2013 12.68 12.84 12.62 12.79 55914
3/19/2013 12.60 12.69 12.49 12.64 41673
3/18/2013 12.29 12.60 12.14 12.56 45838
3/15/2013 12.52 12.55 12.36 12.38 83933
3/14/2013 12.46 12.55 12.37 12.55 51334
3/13/2013 12.35 12.53 12.35 12.45 56462
3/12/2013 12.34 12.46 12.29 12.34 76099
3/11/2013 12.19 12.33 12.07 12.33 81685
3/8/2013 12.25 12.30 12.14 12.26 68702
3/7/2013 11.97 12.12 11.94 12.09 66727
3/6/2013 12.17 12.21 11.98 12.05 55518
3/5/2013 12.13 12.15 11.98 12.11 82661
3/4/2013 11.76 12.09 11.75 12.04 84318
3/1/2013 11.66 11.95 11.66 11.82 56559
2/28/2013 11.82 11.90 11.64 11.70 79548
2/27/2013 11.38 11.82 11.38 11.82 63392
2/26/2013 11.35 11.41 11.23 11.40 59018
2/25/2013 11.63 11.72 11.31 11.32 61345
2/22/2013 11.47 11.63 11.45 11.60 47041
2/21/2013 11.42 11.48 11.31 11.45 64370
2/20/2013 11.66 11.69 11.41 11.43 45873
2/19/2013 11.64 11.70 11.56 11.70 49279
2/15/2013 11.53 11.76 11.50 11.60 69554
2/14/2013 11.60 11.60 11.38 11.47 80808
2/13/2013 11.57 11.66 11.54 11.61 39514
2/12/2013 11.65 11.66 11.51 11.55 37599
2/11/2013 11.67 11.76 11.63 11.65 44776
2/8/2013 11.60 11.73 11.53 11.64 65349
2/7/2013 11.47 11.65 11.41 11.61 79445
2/6/2013 11.21 11.50 11.21 11.47 93471
2/5/2013 11.28 11.36 11.22 11.27 83170
2/4/2013 11.22 11.38 11.15 11.18 109778
2/1/2013 11.29 11.45 11.22 11.23 98201
1/31/2013 11.22 11.38 11.21 11.21 96922
1/30/2013 11.36 11.40 11.23 11.24 109168
1/29/2013 11.35 11.42 11.20 11.33 76573
1/28/2013 11.54 11.54 11.37 11.43 61076
1/25/2013 11.46 11.55 11.42 11.44 76265
1/24/2013 11.47 11.62 11.38 11.45 110761
1/23/2013 11.57 11.59 11.31 11.36 137708
1/22/2013 11.28 11.60 11.19 11.48 93918
1/18/2013 11.38 11.45 11.15 11.26 73222
1/17/2013 11.34 11.43 11.17 11.40 82206
1/16/2013 11.05 11.35 11.05 11.28 132076
1/15/2013 10.98 11.13 10.94 11.08 113412
1/14/2013 11.05 11.13 11.01 11.02 80250
1/11/2013 11.09 11.16 11.00 11.05 71417
1/10/2013 11.09 11.09 10.94 11.07 87517
1/9/2013 11.04 11.16 10.94 11.00 84764
1/8/2013 11.23 11.27 11.00 11.03 104801
1/7/2013 10.90 11.02 10.80 10.91 68821
1/4/2013 10.75 10.92 10.73 10.88 68849
1/3/2013 10.46 10.77 10.44 10.72 89859
1/2/2013 10.45 10.50 10.36 10.47 60173
12/31/2012 10.13 10.25 10.10 10.24 55163
12/28/2012 10.19 10.26 10.16 10.16 34195
12/27/2012 10.32 10.37 10.13 10.26 45733
12/26/2012 10.42 10.50 10.30 10.31 35040
Marketplace
Trading Center