$14.87 -0.19 (%) Skywest Inc - NASDAQ

Feb. 26, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYW historical data

Date Open High Low Close Volume
2/25/201515.5315.7414.9815.06817,326
2/24/201514.6815.7114.5815.521,061,771
2/23/201513.9314.8713.8414.84741,251
2/20/201513.7714.0013.5313.95457,972
2/19/201513.8614.0013.6713.76424,647
2/18/201513.4913.7613.3013.76405,098
2/17/201513.8113.9813.3713.51929,883
2/13/201512.5314.0012.4913.841,555,681
2/12/201512.2212.5411.5911.96916,958
2/11/201512.7512.9612.5612.88360,677
2/10/201512.5912.7712.3412.73357,405
2/9/201513.0413.0912.4212.44463,758
2/6/201513.0113.3812.7613.19357,942
2/5/201512.7913.1212.6213.05368,335
2/4/201512.3212.8712.2812.76305,214
2/3/201512.3212.6112.1112.34648,338
2/2/201512.5212.5511.9012.30481,401
1/30/201513.4313.6112.5212.55602,531
1/29/201513.1313.6713.0013.62420,026
1/28/201513.6513.6513.0513.11549,552
1/27/201513.6413.8613.4513.51347,501
1/26/201513.1513.8212.9813.78891,718
1/23/201513.3013.3012.9513.21486,075
1/22/201512.9513.2712.7313.24432,703
1/21/201512.7012.9512.5112.81407,259
1/20/201512.3012.8112.2212.79415,216
1/16/201512.0912.2811.9112.21293,703
1/15/201512.2312.3512.0412.08294,704
1/14/201512.2912.6612.0512.24458,414
1/13/201512.7313.0312.3512.58423,682
1/12/201512.4112.5912.1712.40437,169
1/9/201512.6412.7612.2712.29323,964
1/8/201512.3812.6712.1912.62828,858
1/7/201512.2512.4711.9912.22422,678
1/6/201512.8112.8712.0612.15614,955
1/5/201513.2013.2412.7212.75645,665
1/2/201513.4213.4312.9013.24432,508
12/31/201412.9713.3712.7713.28564,308
12/30/201412.4912.9612.4112.87506,120
12/29/201412.1812.5612.1412.54566,024
12/26/201412.2712.4912.1212.29482,867
12/24/201411.9612.2211.9412.15215,600
12/23/201412.1912.1911.8711.91469,687
12/22/201411.9712.1811.9312.15362,632
12/19/201411.7011.9611.5711.891,145,426
12/18/201411.5411.7611.4211.67558,095
12/17/201410.7911.4110.7111.41492,301
12/16/201411.5711.5710.7810.81841,008
12/15/201411.6611.8911.3811.47380,302
12/12/201412.0012.2711.6011.63452,996
12/11/201412.0912.1811.8911.95671,682
12/10/201411.9112.3011.6511.93593,217
12/9/201411.8212.0011.4211.72714,284
12/8/201412.2612.4512.0212.04586,624
12/5/201412.3112.6212.2512.34369,270
12/4/201412.4112.5412.1412.20511,952
12/3/201412.1812.3812.0912.37437,663
12/2/201412.1512.5112.1512.22337,421
12/1/201412.5712.6212.1312.15553,190
11/28/201412.5312.9212.4712.50450,240
11/26/201412.2912.3712.2012.34321,934
11/25/201412.1312.4312.0212.31543,803
11/24/201411.7212.2411.7212.22695,147
11/21/201412.0012.0011.5611.61356,387
11/20/201411.4711.9711.3511.86489,922
11/19/201412.2912.2911.4411.49662,543
11/18/201411.8712.2511.8612.14467,699
11/17/201412.1612.3011.8411.84545,781
11/14/201412.1012.2111.8812.13390,701
11/13/201412.3312.3712.0512.12631,810
11/12/201412.2712.3112.0612.25451,450
11/11/201412.3412.4712.1812.33526,599
11/10/201411.9012.4811.9012.36822,523
11/7/201412.5812.7611.7911.911,198,411
11/6/201412.5312.9412.4812.55844,171
11/5/201412.5012.5411.8112.541,314,452
11/4/201411.7812.4511.6812.391,196,794
11/3/201411.5211.7811.1711.751,287,328
10/31/201410.7211.5210.4711.521,189,555
10/30/20149.5010.599.3710.44758,265
10/29/20149.8110.039.279.41565,539
10/28/20148.939.568.869.52566,923
10/27/20148.918.958.668.87443,419
10/24/20148.658.918.638.90246,066
10/23/20148.638.848.578.66328,384
10/22/20148.618.748.498.52241,860
10/21/20148.308.748.278.61390,266
10/20/20147.878.257.878.24396,963
10/17/20148.528.527.857.88622,582
10/16/20147.928.577.808.39688,339
10/15/20147.268.357.268.02911,378
10/14/20147.177.677.157.50515,084
10/13/20147.197.327.017.07579,738
10/10/20147.527.727.227.23590,016
10/9/20147.887.987.577.57427,614
10/8/20148.218.227.807.89518,677
10/7/20148.308.418.178.18497,537
10/6/20148.238.868.068.35808,336
10/3/20147.778.087.697.75659,484
10/2/20147.397.697.397.66392,510
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center