$14.30 +0.32 (%) Skywest Inc - NASDAQ

Apr. 20, 2015 | 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
4/20/201514.1214.3113.8814.30242,144
4/17/201513.7614.0413.7313.98412,444
4/16/201513.5214.0013.5213.91345,102
4/15/201513.8614.0113.4613.58436,947
4/14/201514.4914.4913.7013.72532,987
4/13/201514.3514.8514.3014.55191,363
4/10/201514.4014.6714.1714.41227,480
4/9/201514.5714.6414.1214.33228,009
4/8/201514.2514.6214.1714.52354,636
4/7/201514.2314.4714.1114.22337,190
4/6/201513.9114.3513.8014.19394,216
4/2/201514.5914.7514.0214.12304,021
4/1/201514.6014.8014.3614.53372,662
3/31/201514.7314.9014.3714.61411,039
3/30/201514.8414.9814.7014.76245,701
3/27/201514.4614.8914.3914.77269,459
3/26/201514.3814.5412.2014.42389,297
3/25/201515.3815.4114.5314.57374,957
3/24/201515.5415.6015.2315.41323,990
3/23/201515.4216.0015.3815.60433,595
3/20/201515.7415.7715.2715.50649,904
3/19/201515.7015.9115.4315.71318,442
3/18/201515.8115.9315.4615.72455,943
3/17/201515.9015.9715.5715.81506,614
3/16/201515.4715.8815.4215.86609,588
3/13/201515.4515.4915.1215.29473,481
3/12/201514.8615.4614.8615.46386,920
3/11/201514.8914.9514.6614.83355,232
3/10/201515.0015.0314.4514.82374,655
3/9/201515.0415.2314.8015.23361,824
3/6/201515.3915.5814.9614.99484,790
3/5/201515.4315.6715.0915.48836,347
3/4/201515.4115.5415.1915.36413,361
3/3/201515.3915.6815.3415.56625,458
3/2/201514.6515.6014.6315.48691,590
2/27/201514.9014.9814.5914.62309,189
2/26/201515.0015.0014.5715.00538,619
2/25/201515.5315.7414.9815.06817,326
2/24/201514.6815.7114.5815.521,061,771
2/23/201513.9314.8713.8414.84741,251
2/20/201513.7714.0013.5313.95457,972
2/19/201513.8614.0013.6713.76424,647
2/18/201513.4913.7613.3013.76405,098
2/17/201513.8113.9813.3713.51929,883
2/13/201512.5314.0012.4913.841,555,681
2/12/201512.2212.5411.5911.96916,958
2/11/201512.7512.9612.5612.88360,677
2/10/201512.5912.7712.3412.73357,405
2/9/201513.0413.0912.4212.44463,758
2/6/201513.0113.3812.7613.19357,942
2/5/201512.7913.1212.6213.05368,335
2/4/201512.3212.8712.2812.76305,214
2/3/201512.3212.6112.1112.34648,338
2/2/201512.5212.5511.9012.30481,401
1/30/201513.4313.6112.5212.55602,531
1/29/201513.1313.6713.0013.62420,026
1/28/201513.6513.6513.0513.11549,552
1/27/201513.6413.8613.4513.51347,501
1/26/201513.1513.8212.9813.78891,718
1/23/201513.3013.3012.9513.21486,075
1/22/201512.9513.2712.7313.24432,703
1/21/201512.7012.9512.5112.81407,259
1/20/201512.3012.8112.2212.79415,216
1/16/201512.0912.2811.9112.21293,703
1/15/201512.2312.3512.0412.08294,704
1/14/201512.2912.6612.0512.24458,414
1/13/201512.7313.0312.3512.58423,682
1/12/201512.4112.5912.1712.40437,169
1/9/201512.6412.7612.2712.29323,964
1/8/201512.3812.6712.1912.62828,858
1/7/201512.2512.4711.9912.22422,678
1/6/201512.8112.8712.0612.15614,955
1/5/201513.2013.2412.7212.75645,665
1/2/201513.4213.4312.9013.24432,508
12/31/201412.9713.3712.7713.28564,308
12/30/201412.4912.9612.4112.87506,120
12/29/201412.1812.5612.1412.54566,024
12/26/201412.2712.4912.1212.29482,867
12/24/201411.9612.2211.9412.15215,600
12/23/201412.1912.1911.8711.91469,687
12/22/201411.9712.1811.9312.15362,632
12/19/201411.7011.9611.5711.891,145,426
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center