$23.14 +0.16 (%) Skywest Inc - NASDAQ

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYW historical data

Date Open High Low Close Volume
5/5/201623.2523.5122.9022.98384,433
5/4/201623.3423.3422.7623.09419,299
5/3/201623.7323.7823.1923.51515,540
5/2/201624.2424.3023.4623.72994,960
4/29/201621.6924.6421.1523.502,367,944
4/28/201620.5120.6019.8820.10432,542
4/27/201620.5720.9920.4120.58414,238
4/26/201620.2820.6619.9320.64481,399
4/25/201620.0820.3419.8820.24434,816
4/22/201619.8020.2919.5320.13413,701
4/21/201620.6020.7019.7919.99428,752
4/20/201620.7220.9220.5120.61206,519
4/19/201620.7921.1420.5420.65314,538
4/18/201620.6320.7420.4520.73332,146
4/15/201620.3320.7420.0020.62312,724
4/14/201620.5520.8120.2520.33378,859
4/13/201619.3020.5019.2420.43604,242
4/12/201619.2119.4918.9019.22548,369
4/11/201618.9019.7018.8619.14419,106
4/8/201618.9519.1018.4618.89357,478
4/7/201619.3319.4118.6118.77401,195
4/6/201619.7119.7119.2819.48213,999
4/5/201619.6919.9919.5519.64273,182
4/4/201619.8920.3619.6419.84517,642
4/1/201619.6919.8019.1519.78441,143
3/31/201620.0520.4819.9719.99248,629
3/30/201619.8120.4019.8120.08508,261
3/29/201619.1419.8319.1419.81348,026
3/28/201619.2619.4819.1119.27217,038
3/24/201618.9419.1518.5619.14437,988
3/23/201619.3419.6018.8819.03410,081
3/22/201619.0519.5218.6319.37388,900
3/21/201619.2319.7419.1719.23466,037
3/18/201619.1819.7619.0119.33893,597
3/17/201619.3219.4418.9619.26505,124
3/16/201618.9319.4018.8119.30395,685
3/15/201619.2919.3818.7618.99388,445
3/14/201619.6919.7919.3319.34342,805
3/11/201619.5119.8319.4219.73365,425
3/10/201619.3419.5418.9119.30332,422
3/9/201618.8419.2918.7719.18418,468
3/8/201619.3319.3318.7018.85713,844
3/7/201619.2819.7219.1719.67423,740
3/4/201619.7719.8819.2519.47577,202
3/3/201619.1319.7419.1219.70446,493
3/2/201618.9019.2518.7619.21630,881
3/1/201618.1518.9117.9618.91791,604
2/29/201617.7018.3517.5918.05819,419
2/26/201617.1917.8417.0117.66771,895
2/25/201617.1017.4316.8317.30377,366
2/24/201616.5617.0816.4417.02553,350
2/23/201615.9916.6615.9916.56553,065
2/22/201615.8416.3215.6816.12458,151
2/19/201615.8216.1215.6815.78558,373
2/18/201615.8916.0515.2115.88578,704
2/17/201615.8016.3715.7015.92433,619
2/16/201615.2615.7414.9415.73530,724
2/12/201615.0015.4314.7315.36460,236
2/11/201614.4715.1514.3314.94476,100
2/10/201614.8515.1714.6814.78639,758
2/9/201614.0014.8713.9414.61561,659
2/8/201614.4114.6114.0414.25786,839
2/5/201616.3217.2014.5714.661,106,887
2/4/201614.4515.0614.4115.04593,429
2/3/201614.6314.7714.1114.61539,033
2/2/201615.3715.3714.0314.421,208,592
2/1/201615.0515.7614.8615.46690,421
1/29/201614.2415.0314.1515.02622,366
1/28/201614.7214.7213.8714.28568,691
1/27/201614.9215.1514.2914.56547,876
1/26/201614.3414.8114.2614.81398,354
1/25/201614.8014.9714.3014.38320,564
1/22/201614.9015.2414.7114.86541,270
1/21/201614.2714.9614.2014.71788,294
1/20/201613.9914.6113.2314.27740,639
1/19/201614.4114.6613.8214.19690,287
1/15/201614.4914.8714.2114.54654,047
1/14/201614.5515.1913.8514.94587,342
1/13/201615.5115.6714.2414.47547,748
1/12/201615.4515.7215.0315.45665,578
1/11/201615.8516.0214.9315.36795,827
1/8/201616.2717.1015.6615.70507,740
1/7/201617.2517.5916.3216.36919,297
1/6/201617.1718.3817.0017.86952,776
1/5/201617.8818.0216.9817.03746,356
1/4/201618.6718.6717.6017.93973,734
12/31/201519.6119.6118.9319.02610,406
12/30/201520.3320.3919.6119.63319,062
12/29/201520.4420.7020.0720.45331,736
12/28/201520.5420.8219.8720.47360,774
12/24/201521.0221.3420.5220.54460,399
12/23/201520.6220.9420.4120.90459,278
12/22/201519.8820.4619.6720.39439,492
12/21/201519.9320.2419.6919.88515,874
12/18/201520.3320.4919.6019.64931,405
12/17/201520.5520.8220.1620.19658,064
12/16/201519.6920.1819.4520.09368,084
12/15/201519.5019.8519.4119.60291,212
12/14/201519.5319.8018.9319.48491,680
12/11/201520.1420.1419.5119.61408,778
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center