$17.15 +0.59 (%) Skywest Inc - NASDAQ

Aug. 3, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYW historical data

Date Open High Low Close Volume
7/31/201516.3317.1216.0016.562,374,792
7/30/201514.1014.3213.6113.99536,248
7/29/201514.1214.5413.9114.10494,747
7/28/201514.1614.2413.9614.08373,465
7/27/201514.0814.2013.6614.08417,747
7/24/201514.9714.9714.1014.17402,286
7/23/201515.4615.7614.8114.93454,201
7/22/201514.8615.2714.7915.23317,295
7/21/201514.7615.1214.7015.03317,290
7/20/201514.8714.8714.5314.73401,414
7/17/201514.3414.8314.2814.78418,462
7/16/201514.4914.6314.2514.28474,123
7/15/201514.4914.7314.1414.40413,358
7/14/201514.6814.8414.4414.53333,114
7/13/201514.6214.8714.3514.73382,403
7/10/201514.0914.6913.8814.32481,262
7/9/201514.3814.4313.8013.91465,501
7/8/201514.1014.7214.0114.09400,375
7/7/201514.6414.8614.2114.82428,240
7/6/201514.6614.9114.2714.59344,821
7/2/201514.6414.9714.3014.72396,616
7/1/201515.2615.3714.3314.68533,102
6/30/201514.8815.1014.6515.04540,005
6/29/201515.3515.4714.5814.59483,082
6/26/201515.7916.0015.3615.52669,188
6/25/201515.9616.0315.6815.87331,410
6/24/201515.8615.9715.7215.84257,792
6/23/201515.9116.1515.7715.86246,700
6/22/201515.7516.0515.6915.87489,809
6/19/201514.9215.6314.6915.56772,159
6/18/201514.2014.8814.1214.77416,295
6/17/201514.0814.3713.9414.20315,366
6/16/201514.3514.4114.0214.13317,930
6/15/201514.6914.6914.1414.35339,100
6/12/201514.4014.8914.3314.76373,299
6/11/201514.4814.6714.3214.48409,749
6/10/201514.0014.8114.0014.45638,641
6/9/201513.9714.1113.4513.97564,001
6/8/201514.7314.7313.8814.12591,548
6/5/201514.5414.8314.3914.83340,783
6/4/201514.8615.4014.4614.52747,002
6/3/201515.0015.1114.7914.94967,459
6/2/201514.9315.0814.7814.981,307,900
6/1/201515.0115.2014.7615.071,017,442
5/29/201514.7014.9414.4614.80880,078
5/28/201514.7014.9214.6514.68542,377
5/27/201514.7114.9414.5714.84477,927
5/26/201514.9715.0214.3814.62663,368
5/22/201515.4515.6114.8114.86565,143
5/21/201516.0916.4215.3415.34714,558
5/20/201516.9116.9815.7116.08726,763
5/19/201516.7117.1016.5816.91625,632
5/18/201516.4016.6816.2116.56330,324
5/15/201516.3916.4616.1916.40320,102
5/14/201516.2216.5416.1216.40273,078
5/13/201516.6116.8416.0516.15372,995
5/12/201516.7716.9516.4716.50580,657
5/11/201516.2317.2016.2016.88750,141
5/8/201516.2116.3916.0116.21638,633
5/7/201515.4316.2515.4316.05686,627
5/6/201515.7015.7415.1115.38532,464
5/5/201515.7816.0915.6715.71530,376
5/4/201516.0716.4615.9716.01542,881
5/1/201514.1616.1714.1516.121,987,751
4/30/201513.5613.8213.5313.65447,793
4/29/201514.0514.0813.4513.75443,409
4/28/201513.8414.1613.6714.14701,548
4/27/201514.1514.2013.7513.85497,606
4/24/201513.8614.1413.8514.04400,001
4/23/201514.1614.1613.7513.81533,920
4/22/201514.2414.3413.9914.22177,715
4/21/201514.3814.3814.0014.22218,314
4/20/201514.1214.3113.8814.30242,144
4/17/201513.7614.0413.7313.98412,444
4/16/201513.5214.0013.5213.91345,102
4/15/201513.8614.0113.4613.58436,947
4/14/201514.4914.4913.7013.72532,987
4/13/201514.3514.8514.3014.55191,363
4/10/201514.4014.6714.1714.41227,480
4/9/201514.5714.6414.1214.33228,009
4/8/201514.2514.6214.1714.52354,636
4/7/201514.2314.4714.1114.22337,190
4/6/201513.9114.3513.8014.19394,216
4/2/201514.5914.7514.0214.12304,021
4/1/201514.6014.8014.3614.53372,662
3/31/201514.7314.9014.3714.61411,039
3/30/201514.8414.9814.7014.76245,701
3/27/201514.4614.8914.3914.77269,459
3/26/201514.3814.5412.2014.42389,297
3/25/201515.3815.4114.5314.57374,957
3/24/201515.5415.6015.2315.41323,990
3/23/201515.4216.0015.3815.60433,595
3/20/201515.7415.7715.2715.50649,904
3/19/201515.7015.9115.4315.71318,442
3/18/201515.8115.9315.4615.72455,943
3/17/201515.9015.9715.5715.81506,614
3/16/201515.4715.8815.4215.86609,588
3/13/201515.4515.4915.1215.29473,481
3/12/201514.8615.4614.8615.46386,920
3/11/201514.8914.9514.6614.83355,232
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!