Skywest Inc $8.94

down -0.15


29/8/2014 03:30 PM  |  NASDAQ : SKYW  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYW historical data

Date Open High Low Close Volume
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
7/29/201410.6810.7410.4610.70521,882
7/28/201411.1211.3910.5510.67813,398
7/25/201411.6611.9011.5711.65203,751
7/24/201412.1312.1611.6811.70363,641
7/23/201411.8912.1411.6612.04191,992
7/22/201411.6511.8611.6511.82215,461
7/21/201411.7411.8211.6111.63142,927
7/18/201411.6711.9911.6611.87237,032
7/17/201412.0312.1411.6611.69290,312
7/16/201412.3612.4012.1512.16167,444
7/15/201412.3112.4912.2012.30164,040
7/14/201412.5712.6312.3012.36275,321
7/11/201412.2912.4812.2412.46185,027
7/10/201412.3612.5712.2812.33259,821
7/9/201412.6112.6512.3012.59490,302
7/8/201412.5012.6212.1112.51464,432
7/7/201412.5012.5312.2712.50475,450
7/3/201412.7112.7112.4812.62207,633
7/2/201412.5112.7412.3512.66319,548
7/1/201412.3112.7412.2612.54406,798
6/30/201412.1112.2411.9312.22290,522
6/27/201411.8412.2111.7912.18694,305
6/26/201411.8812.0011.7711.91139,900
6/25/201411.8012.0111.7711.91383,092
6/24/201411.8812.1611.8311.83238,300
6/23/201412.0812.0811.8011.96254,905
6/20/201412.0612.3011.8512.08516,569
6/19/201411.8112.1111.8012.06177,851
6/18/201411.6111.7611.5311.76159,222
6/17/201411.6211.8411.5811.67175,906
6/16/201411.8511.8511.5111.60258,710
6/13/201412.0112.0311.8011.93243,351
6/12/201412.0312.0311.6511.94262,419
6/11/201412.4212.4712.0512.14272,716
6/10/201412.6912.7212.4312.54205,597
6/9/201412.5012.7912.4112.78215,554
6/6/201412.1912.6512.0512.55266,322
6/5/201411.4812.2211.4612.19391,552
6/4/201411.3411.5311.3211.46176,174
6/3/201411.3511.4911.1511.38186,504
6/2/201411.4211.5311.2011.37461,721
5/30/201411.6611.7011.4311.44222,257
5/29/201411.7511.7911.5311.64189,494
5/28/201411.8211.9011.5811.76235,370
5/27/201411.8011.9811.7711.87192,762
5/23/201411.5611.8311.5511.77167,002
5/22/201411.4211.6011.4111.54117,780
5/21/201411.4311.5511.3211.40166,533
5/20/201411.5411.5411.2711.42456,989
5/19/201411.2711.6811.2711.61188,962
5/16/201411.3411.4611.1311.34258,505
5/15/201411.3911.4811.1111.36627,695
5/14/201411.9011.9311.3011.40443,550
5/13/201412.0712.1511.7611.99448,010
5/12/201411.7512.2211.7512.16351,580
5/9/201411.5711.8711.5211.82383,112
5/8/201411.2011.9011.2011.79359,013
5/7/201411.8411.9611.6411.93258,482
5/6/201412.0012.0511.8411.85231,678
5/5/201411.8012.0411.6212.00256,693
5/2/201412.0112.0811.8511.89330,610
5/1/201411.6212.0211.4912.01407,837
4/30/201411.5211.7011.4411.60394,703
4/29/201411.2611.5811.1311.52354,319
4/28/201412.0512.1611.1511.21591,131
4/25/201412.3212.3812.0312.05234,400
4/24/201412.2512.3611.9212.33554,552
4/23/201412.2112.4012.1512.19324,921
4/22/201412.4212.4612.0812.16444,845
4/21/201412.7712.8812.4912.50281,850
4/17/201412.5712.8412.4212.77274,130
4/16/201412.4612.6112.2912.58203,307
4/15/201412.6112.7012.2512.41366,717
4/14/201413.0013.0012.4712.58254,006
4/11/201413.3413.4512.8912.90319,530
4/10/201413.6813.7513.4113.43354,476
4/9/201413.5613.8013.3713.72340,429
4/8/201413.5213.5713.1313.47412,153
Trading Center