$27.15 +0.69 (%) Skywest Inc - NASDAQ

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYW historical data

Date Open High Low Close Volume
7/1/201626.5727.1726.4127.15413,832
6/30/201625.7526.4625.6426.46786,809
6/29/201625.6826.1525.5725.76464,820
6/28/201624.8725.3224.5825.28445,998
6/27/201624.0024.6023.4024.43887,159
6/24/201624.0224.9723.4524.56514,346
6/23/201625.7725.9025.2925.64275,594
6/22/201625.4425.8725.2725.32244,890
6/21/201625.3825.6024.9325.33357,150
6/20/201625.0825.5725.0825.30411,330
6/17/201624.2924.8224.0924.78650,593
6/16/201624.0924.3323.5724.21343,373
6/15/201624.1224.6023.9824.18394,931
6/14/201624.4024.9323.6524.00450,362
6/13/201624.9324.9324.2524.40364,763
6/10/201624.9925.1424.7525.04252,410
6/9/201625.0025.3625.0025.27431,354
6/8/201624.9925.1424.4825.08482,504
6/7/201623.7225.3423.7224.97732,555
6/6/201623.8023.9423.3323.74312,862
6/3/201624.2624.2623.4123.78302,972
6/2/201623.9924.4323.9124.32374,371
6/1/201623.5424.0023.1923.92471,023
5/31/201623.8123.8823.4523.60614,264
5/27/201623.6423.9323.3923.73393,382
5/26/201624.3424.3423.3123.58570,177
5/25/201624.2524.6424.2524.32327,629
5/24/201623.8824.2723.8124.22437,932
5/23/201623.7824.0623.6023.73428,154
5/20/201623.4323.7323.1523.70322,592
5/19/201623.2423.7422.7823.25355,843
5/18/201623.2323.8722.8323.51476,049
5/17/201623.1923.9823.0723.28519,361
5/16/201622.7923.3622.3823.29490,241
5/13/201622.6423.2922.5422.73450,078
5/12/201624.2724.3722.5822.65534,186
5/11/201623.4424.3523.4224.12639,205
5/10/201623.4223.6923.2323.42640,390
5/9/201623.2323.5523.1723.34636,586
5/6/201623.1323.1722.3423.14496,395
5/5/201623.2523.5122.9022.98384,433
5/4/201623.3423.3422.7623.09419,299
5/3/201623.7323.7823.1923.51515,540
5/2/201624.2424.3023.4623.72994,960
4/29/201621.6924.6421.1523.502,367,944
4/28/201620.5120.6019.8820.10432,542
4/27/201620.5720.9920.4120.58414,238
4/26/201620.2820.6619.9320.64481,399
4/25/201620.0820.3419.8820.24434,816
4/22/201619.8020.2919.5320.13413,701
4/21/201620.6020.7019.7919.99428,752
4/20/201620.7220.9220.5120.61206,519
4/19/201620.7921.1420.5420.65314,538
4/18/201620.6320.7420.4520.73332,146
4/15/201620.3320.7420.0020.62312,724
4/14/201620.5520.8120.2520.33378,859
4/13/201619.3020.5019.2420.43604,242
4/12/201619.2119.4918.9019.22548,369
4/11/201618.9019.7018.8619.14419,106
4/8/201618.9519.1018.4618.89357,478
4/7/201619.3319.4118.6118.77401,195
4/6/201619.7119.7119.2819.48213,999
4/5/201619.6919.9919.5519.64273,182
4/4/201619.8920.3619.6419.84517,642
4/1/201619.6919.8019.1519.78441,143
3/31/201620.0520.4819.9719.99248,629
3/30/201619.8120.4019.8120.08508,261
3/29/201619.1419.8319.1419.81348,026
3/28/201619.2619.4819.1119.27217,038
3/24/201618.9419.1518.5619.14437,988
3/23/201619.3419.6018.8819.03410,081
3/22/201619.0519.5218.6319.37388,900
3/21/201619.2319.7419.1719.23466,037
3/18/201619.1819.7619.0119.33893,597
3/17/201619.3219.4418.9619.26505,124
3/16/201618.9319.4018.8119.30395,685
3/15/201619.2919.3818.7618.99388,445
3/14/201619.6919.7919.3319.34342,805
3/11/201619.5119.8319.4219.73365,425
3/10/201619.3419.5418.9119.30332,422
3/9/201618.8419.2918.7719.18418,468
3/8/201619.3319.3318.7018.85713,844
3/7/201619.2819.7219.1719.67423,740
3/4/201619.7719.8819.2519.47577,202
3/3/201619.1319.7419.1219.70446,493
3/2/201618.9019.2518.7619.21630,881
3/1/201618.1518.9117.9618.91791,604
2/29/201617.7018.3517.5918.05819,419
2/26/201617.1917.8417.0117.66771,895
2/25/201617.1017.4316.8317.30377,366
2/24/201616.5617.0816.4417.02553,350
2/23/201615.9916.6615.9916.56553,065
2/22/201615.8416.3215.6816.12458,151
2/19/201615.8216.1215.6815.78558,373
2/18/201615.8916.0515.2115.88578,704
2/17/201615.8016.3715.7015.92433,619
2/16/201615.2615.7414.9415.73530,724
2/12/201615.0015.4314.7315.36460,236
2/11/201614.4715.1514.3314.94476,100
2/10/201614.8515.1714.6814.78639,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center