Southwest Airlines Co $23.49

down -0.05


17/4/2014 06:40 PM  |  NYSE : LUV  
Industries : Transportation / Regional Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUV historical data

Date Open High Low Close Volume
4/17/201423.6723.7023.0323.496,264,810
4/16/201423.1123.5622.9523.547,362,180
4/15/201422.8923.2222.4322.908,621,570
4/14/201423.1023.1522.3522.517,449,400
4/11/201423.1023.4422.6822.758,274,920
4/10/201424.2424.2523.0923.139,464,780
4/9/201423.6024.2223.4724.157,008,270
4/8/201423.5023.6222.8923.519,137,860
4/7/201423.8024.0923.2723.437,303,750
4/4/201424.1624.2523.7023.815,740,930
4/3/201424.0924.3023.8124.014,466,980
4/2/201424.0124.4523.9424.079,199,900
4/1/201423.7323.9423.6723.945,625,650
3/31/201423.3023.7123.2823.614,551,160
3/28/201423.1423.6623.0523.165,706,560
3/27/201423.3923.3922.7823.166,001,420
3/26/201423.8223.8723.4023.445,129,650
3/25/201423.5023.8223.4823.703,968,490
3/24/201423.3823.5723.0523.375,548,520
3/21/201424.0924.1123.1823.1812,407,900
3/20/201423.6923.8923.5923.885,590,780
3/19/201423.9124.0423.5923.775,972,980
3/18/201424.0124.1723.8823.906,802,540
3/17/201424.0924.1123.7523.986,500,340
3/14/201423.5924.1423.4423.928,198,210
3/13/201423.9523.9823.4923.608,093,690
3/12/201423.9224.1523.7223.908,013,770
3/11/201423.6024.0323.4223.787,451,800
3/10/201423.1423.6723.1023.607,952,400
3/7/201423.2623.2722.8723.107,067,120
3/6/201423.1223.3523.0323.127,330,080
3/5/201422.9223.2322.8323.037,478,100
3/4/201422.7023.0022.5822.8310,436,800
3/3/201422.1522.3921.8222.307,918,590
2/28/201422.3322.5622.1622.446,996,780
2/27/201422.3722.6222.3022.465,728,710
2/26/201422.4822.6322.2522.427,267,200
2/25/201422.1822.5522.1522.308,950,730
2/24/201421.7622.2821.7322.169,631,390
2/21/201421.7021.9221.6121.768,896,980
2/20/201421.0421.7620.9721.708,849,640
2/19/201421.0121.1720.8820.957,691,390
2/18/201421.4221.5720.9721.037,443,350
2/14/201421.1621.4321.0921.305,357,890
2/13/201421.0821.3221.0021.207,051,760
2/12/201421.3421.3820.9621.217,782,100
2/11/201421.1321.4020.9621.328,676,580
2/10/201421.4221.5320.9421.028,428,620
2/7/201420.9921.5320.9221.4310,232,700
2/6/201420.6021.1020.5620.967,161,480
2/5/201420.6020.6720.2320.619,161,190
2/4/201420.6320.7620.2920.657,692,040
2/3/201420.9821.0220.3420.4311,375,500
1/31/201420.9721.2620.8820.959,510,910
1/30/201420.8021.3320.7921.2211,467,600
1/29/201421.0821.5720.5120.6112,385,000
1/28/201420.9321.4420.8421.319,880,590
1/27/201420.8420.9920.2220.618,326,810
1/24/201421.3021.4220.7220.8411,294,800
1/23/201421.9722.1020.8221.2415,075,500
1/22/201421.6721.8021.4221.778,158,940
1/21/201421.6721.8421.2521.308,166,010
1/17/201421.5721.7421.1721.226,087,870
1/16/201421.1821.4921.1421.468,010,150
1/15/201421.9221.9820.9221.169,842,540
1/14/201420.8021.4520.8021.4311,579,700
1/13/201421.1721.2020.6420.726,694,690
1/10/201420.7721.1520.6021.036,997,010
1/9/201420.4120.8720.3420.7612,104,500
1/8/201419.5420.2119.4120.1811,519,400
1/7/201419.2419.6719.2419.537,228,030
1/6/201419.4819.6319.0719.158,125,420
1/3/201418.9519.5118.9519.428,708,780
1/2/201418.8519.0918.7818.884,559,260
12/31/201318.8418.9418.7618.842,872,070
12/30/201318.8018.9218.7418.832,971,760
12/27/201318.9819.0018.6018.742,870,550
12/26/201318.9418.9718.8018.932,432,540
12/24/201318.8718.9518.8018.931,474,970
12/23/201318.9518.9818.7218.894,705,820
12/20/201318.6518.9418.5718.8610,329,000
12/19/201318.7218.7818.3618.624,723,090
12/18/201318.3918.6718.2018.665,979,790
12/17/201318.7318.7318.3218.325,692,520
12/16/201318.7418.8118.4218.735,305,840
12/13/201318.8818.9318.4118.636,428,360
12/12/201318.2918.8418.2118.7911,460,300
12/11/201318.5718.6317.9617.979,943,730
12/10/201318.4918.8218.4618.585,794,050
12/9/201318.3118.5918.3018.505,717,270
12/6/201318.1818.3818.0418.314,756,980
12/5/201317.9118.2417.9018.007,679,570
12/4/201318.2018.2217.7317.909,411,770
12/3/201318.5418.5418.1318.286,827,000
12/2/201318.6218.8318.5718.615,499,150
11/29/201318.9618.9618.5618.593,738,660
11/27/201318.6618.9818.6218.954,774,210
11/26/201318.6018.8218.4118.545,572,860
11/25/201318.6018.8018.5318.554,646,880
11/22/201318.4718.5718.3618.567,003,760
Trading Center