$15.36 +0.42 (%) Skywest Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYW historical data

Date Open High Low Close Volume
2/12/201615.0015.4314.7315.36460,236
2/11/201614.4715.1514.3314.94476,100
2/10/201614.8515.1714.6814.78639,758
2/9/201614.0014.8713.9414.61561,659
2/8/201614.4114.6114.0414.25786,839
2/5/201616.3217.2014.5714.661,106,887
2/4/201614.4515.0614.4115.04593,429
2/3/201614.6314.7714.1114.61539,033
2/2/201615.3715.3714.0314.421,208,592
2/1/201615.0515.7614.8615.46690,421
1/29/201614.2415.0314.1515.02622,366
1/28/201614.7214.7213.8714.28568,691
1/27/201614.9215.1514.2914.56547,876
1/26/201614.3414.8114.2614.81398,354
1/25/201614.8014.9714.3014.38320,564
1/22/201614.9015.2414.7114.86541,270
1/21/201614.2714.9614.2014.71788,294
1/20/201613.9914.6113.2314.27740,639
1/19/201614.4114.6613.8214.19690,287
1/15/201614.4914.8714.2114.54654,047
1/14/201614.5515.1913.8514.94587,342
1/13/201615.5115.6714.2414.47547,748
1/12/201615.4515.7215.0315.45665,578
1/11/201615.8516.0214.9315.36795,827
1/8/201616.2717.1015.6615.70507,740
1/7/201617.2517.5916.3216.36919,297
1/6/201617.1718.3817.0017.86952,776
1/5/201617.8818.0216.9817.03746,356
1/4/201618.6718.6717.6017.93973,734
12/31/201519.6119.6118.9319.02610,406
12/30/201520.3320.3919.6119.63319,062
12/29/201520.4420.7020.0720.45331,736
12/28/201520.5420.8219.8720.47360,774
12/24/201521.0221.3420.5220.54460,399
12/23/201520.6220.9420.4120.90459,278
12/22/201519.8820.4619.6720.39439,492
12/21/201519.9320.2419.6919.88515,874
12/18/201520.3320.4919.6019.64931,405
12/17/201520.5520.8220.1620.19658,064
12/16/201519.6920.1819.4520.09368,084
12/15/201519.5019.8519.4119.60291,212
12/14/201519.5319.8018.9319.48491,680
12/11/201520.1420.1419.5119.61408,778
12/10/201520.3020.7520.1920.43327,120
12/9/201520.7021.2020.0820.25490,091
12/8/201521.0921.3220.5220.83577,825
12/7/201521.1021.9021.1021.19453,529
12/4/201520.8521.2720.7521.07378,173
12/3/201521.3121.6520.7020.72477,615
12/2/201521.1821.4420.9821.16530,256
12/1/201520.6421.0420.5921.001,079,704
11/30/201520.8521.2020.5320.61639,609
11/27/201520.8921.1520.6020.89236,685
11/25/201520.9221.0820.7320.85381,511
11/24/201521.1721.2620.4020.80637,153
11/23/201520.5221.5320.2821.26806,553
11/20/201519.9920.6819.9120.58909,751
11/19/201519.7920.0319.6219.98348,346
11/18/201519.5519.7619.1219.74444,645
11/17/201519.5820.0719.3119.50639,456
11/16/201519.5119.6318.7919.49698,397
11/13/201519.2019.8819.0419.65630,642
11/12/201519.7019.7819.1019.32495,295
11/11/201519.5920.0819.4819.75397,773
11/10/201519.2419.6919.1419.63391,349
11/9/201520.2220.2419.4219.47552,458
11/6/201519.6720.3819.6720.21442,561
11/5/201519.4819.8619.3719.77358,218
11/4/201519.4919.5518.9619.42424,014
11/3/201519.5919.7119.2319.51415,572
11/2/201519.1519.6419.0519.50638,917
10/30/201518.8619.2218.7319.04727,735
10/29/201518.8419.2318.5018.85518,607
10/28/201519.5020.3418.4018.841,225,725
10/27/201520.6720.8818.3619.501,680,671
10/26/201519.9020.7819.8320.67910,152
10/23/201519.8519.9219.3619.90633,784
10/22/201519.6019.9219.0619.54582,752
10/21/201519.2719.7419.0919.27451,620
10/20/201519.4019.5319.0419.22402,905
10/19/201518.9419.5518.6519.39498,177
10/16/201519.0419.0418.5618.92314,593
10/15/201518.2519.2518.0919.09647,240
10/14/201518.2318.6117.8418.14404,007
10/13/201518.4518.4817.1017.911,592,909
10/12/201517.4519.5217.4019.261,616,719
10/9/201517.1517.4817.0417.29351,015
10/8/201516.7417.2516.6317.15295,708
10/7/201517.0617.0616.5916.85393,844
10/6/201517.6617.6616.8816.90452,865
10/5/201516.7617.4916.5817.43473,551
10/2/201516.6316.7016.1916.55245,004
10/1/201516.6416.8616.4016.81400,748
9/30/201516.3316.7716.2516.68660,955
9/29/201516.2916.3516.0216.18351,239
9/28/201516.7516.8115.9616.24449,818
9/25/201517.1417.2516.7316.74470,141
9/24/201517.1117.1116.7517.04396,634
9/23/201516.7617.3216.7417.21620,554
9/22/201516.9317.1316.2916.67505,467
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center