SKYWEST $14.20

up +0.03


17/5/2013 04:17 PM  |  NASDAQ : SKYW  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

SKYW historical data

Date Open High Low Close Volume
5/17/2013 14.25 14.32 14.03 14.20 4206
5/16/2013 14.50 14.73 14.09 14.17 3566
5/15/2013 14.36 14.86 14.36 14.53 4250
5/14/2013 14.61 14.79 14.35 14.44 5772
5/13/2013 14.17 14.54 14.17 14.54 4590
5/10/2013 14.08 14.42 14.02 14.40 2801
5/9/2013 14.33 14.40 14.04 14.07 4540
5/8/2013 15.19 15.25 14.01 14.37 6766
5/7/2013 14.84 15.29 14.68 15.25 4693
5/6/2013 14.64 14.98 14.60 14.82 3451
5/3/2013 14.65 14.96 14.56 14.69 4361
5/2/2013 14.12 14.67 14.07 14.54 4995
5/1/2013 14.22 14.28 13.95 14.00 4750
4/30/2013 14.06 14.34 13.95 14.31 4583
4/29/2013 14.11 14.29 13.91 14.10 2347
4/26/2013 13.80 14.11 13.78 13.97 2379
4/25/2013 14.29 14.44 13.83 13.83 3452
4/24/2013 14.21 14.32 13.99 14.25 4577
4/23/2013 14.06 14.53 14.01 14.14 3784
4/22/2013 14.42 14.44 13.42 14.03 5251
4/19/2013 14.02 14.60 13.99 14.28 3613
4/18/2013 14.00 14.28 13.88 13.99 4892
4/17/2013 14.22 14.40 13.63 13.93 3261
4/16/2013 14.13 14.37 14.04 14.31 5300
4/15/2013 14.98 15.12 13.78 13.94 4702
4/12/2013 15.55 15.70 15.00 15.07 3696
4/11/2013 15.30 15.69 15.23 15.54 3468
4/10/2013 14.96 15.45 14.84 15.30 4263
4/9/2013 15.16 15.25 14.75 14.94 4679
4/8/2013 14.71 15.24 14.62 15.19 3995
4/5/2013 14.21 14.74 14.09 14.70 3287
4/4/2013 14.01 14.61 13.99 14.48 2920
4/3/2013 14.81 14.97 13.93 13.96 5782
4/2/2013 16.11 16.22 14.61 14.74 6185
4/1/2013 16.07 16.25 15.86 16.11 3334
3/28/2013 16.04 16.24 16.03 16.05 2789
3/27/2013 15.75 16.05 15.67 16.03 2947
3/26/2013 15.68 16.00 15.63 15.81 2574
3/25/2013 16.06 16.20 15.27 15.68 3717
3/22/2013 16.02 16.14 15.91 15.98 3390
3/21/2013 16.05 16.05 15.79 15.97 2281
3/20/2013 16.12 16.17 15.91 16.10 4440
3/19/2013 16.10 16.32 15.65 16.07 3547
3/18/2013 15.48 16.15 15.20 16.09 3202
3/15/2013 15.70 15.71 15.53 15.64 4897
3/14/2013 15.52 15.71 15.40 15.67 2247
3/13/2013 15.11 15.53 15.11 15.52 2217
3/12/2013 14.90 15.20 14.88 15.12 2230
3/11/2013 14.81 15.05 14.78 14.92 3623
3/8/2013 15.00 15.18 14.90 14.94 4312
3/7/2013 14.88 14.97 14.63 14.97 2355
3/6/2013 14.68 14.92 14.28 14.84 3783
3/5/2013 14.75 14.79 14.60 14.63 6392
3/4/2013 14.32 14.75 14.23 14.64 6353
3/1/2013 13.90 14.28 13.69 14.22 5377
2/28/2013 13.94 14.49 13.73 14.00 6747
2/27/2013 13.71 14.07 13.40 13.92 5182
2/26/2013 13.72 13.79 13.49 13.73 4653
2/25/2013 13.90 13.95 13.59 13.69 5736
2/22/2013 13.60 13.87 13.51 13.86 3540
2/21/2013 13.40 13.63 13.24 13.53 4078
2/20/2013 13.72 13.89 13.38 13.39 4457
2/19/2013 13.00 13.75 12.92 13.73 7351
2/15/2013 12.79 13.10 12.72 12.99 3600
2/14/2013 13.27 13.28 12.63 12.75 2812
2/13/2013 12.84 13.24 12.80 13.24 3607
2/12/2013 12.94 12.98 12.74 12.84 2560
2/11/2013 12.67 12.98 12.67 12.95 3191
2/8/2013 12.66 12.75 12.46 12.71 1431
2/7/2013 12.86 12.98 12.35 12.63 3572
2/6/2013 12.35 12.90 12.35 12.89 3710
2/5/2013 12.36 12.60 12.25 12.44 3061
2/4/2013 12.69 12.84 12.25 12.32 3980
2/1/2013 12.74 12.99 12.65 12.81 3973
1/31/2013 12.64 12.80 12.53 12.64 3653
1/30/2013 12.91 12.91 12.55 12.63 3607
1/29/2013 12.92 13.24 12.82 12.97 4978
1/28/2013 12.88 13.18 12.79 12.97 3877
1/25/2013 12.76 13.06 12.74 12.94 4628
1/24/2013 13.78 13.89 12.75 12.87 9687
1/23/2013 13.87 13.90 13.66 13.82 3328
1/22/2013 13.59 13.93 13.46 13.85 3721
1/18/2013 13.71 13.73 13.56 13.61 2373
1/17/2013 13.64 13.72 13.49 13.63 2823
1/16/2013 13.44 13.65 13.44 13.54 2526
1/15/2013 13.55 13.63 13.00 13.44 2270
1/14/2013 13.58 13.75 13.41 13.66 2675
1/11/2013 13.32 13.63 13.31 13.60 2299
1/10/2013 13.65 13.69 13.28 13.28 2959
1/9/2013 13.53 13.79 13.36 13.63 3358
1/8/2013 13.39 13.48 13.13 13.46 4260
1/7/2013 13.48 13.53 13.33 13.37 3929
1/4/2013 12.83 13.65 12.79 13.48 4033
1/3/2013 12.77 12.97 12.72 12.78 5595
1/2/2013 12.78 12.97 12.61 12.71 5893
12/31/2012 12.35 12.50 12.28 12.46 2983
12/28/2012 12.40 12.60 12.29 12.30 1556
12/27/2012 12.55 12.60 12.31 12.46 2038
12/26/2012 12.88 12.98 12.48 12.50 2668
12/24/2012 12.85 12.94 12.55 12.81 1729
Marketplace
Trading Center