$11.66 -0.01 (%) Skywest Inc - NASDAQ

Dec. 19, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYW historical data

Date Open High Low Close Volume
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
10/1/20147.747.767.367.39603,971
9/30/20148.048.107.777.78546,655
9/29/20148.168.278.038.07353,375
9/26/20148.338.378.228.36311,283
9/25/20148.758.758.348.36431,322
9/24/20148.718.828.618.80280,311
9/23/20148.798.908.688.71358,360
9/22/20149.019.018.798.85372,803
9/19/20148.909.088.839.05788,152
9/18/20148.718.868.658.85353,463
9/17/20148.708.908.708.71358,415
9/16/20148.818.878.618.86481,968
9/15/20149.199.218.838.85541,414
9/12/20149.229.349.159.23311,158
9/11/20149.209.369.149.21437,868
9/10/20148.979.278.949.23316,917
9/9/20149.149.178.948.94406,156
9/8/20149.079.259.059.19582,935
9/5/20149.049.198.929.06312,162
9/4/20149.139.309.079.10390,592
9/3/20149.169.189.019.10487,313
9/2/20149.009.188.859.17518,754
8/29/20149.159.158.838.97434,584
8/28/20149.239.359.049.09671,353
8/27/20149.999.999.269.30863,024
8/26/201410.0910.179.929.94618,031
8/25/201410.1510.159.9810.05507,741
8/22/20149.9510.109.9210.05335,858
8/21/20149.9410.149.8110.00592,505
8/20/20149.7410.049.739.98727,705
8/19/20149.619.889.619.84427,194
8/18/20149.509.649.429.61343,390
8/15/20149.549.709.309.39416,219
8/14/20149.179.459.149.44326,204
8/13/20149.249.259.019.21574,179
8/12/20149.229.299.109.20357,347
8/11/20149.269.309.009.24542,773
8/8/20148.869.298.789.26389,037
8/7/20149.129.268.418.86780,580
8/6/20149.759.759.119.12792,947
8/5/20149.9510.139.779.93371,537
8/4/201410.2410.309.879.98502,060
8/1/201410.7010.7010.1310.21421,010
7/31/201410.8011.0410.6710.69571,561
7/30/201410.7910.9610.7610.95363,357
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center