$26.38 +0.16 (%) Skywest Inc - NASDAQ

Sep. 23, 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
9/23/201626.2626.7525.9826.38287,376
9/22/201625.9226.3225.6926.22626,676
9/21/201625.3625.7525.0425.69502,442
9/20/201625.5325.7925.2725.36272,348
9/19/201625.4626.1125.1625.51600,738
9/16/201627.1327.2725.4425.46596,789
9/15/201627.3427.5126.8527.41275,804
9/14/201628.1228.2627.2627.34360,237
9/13/201629.2329.6128.0528.08402,169
9/12/201628.6229.7028.2729.65325,465
9/9/201629.5829.7928.7928.81231,954
9/8/201629.4829.8729.2829.78215,454
9/7/201628.9029.7828.9029.63337,145
9/6/201628.6828.9328.5028.77227,576
9/2/201628.2528.6928.2528.68192,374
9/1/201628.3528.7127.9628.30266,400
8/31/201628.3428.6427.7628.23439,825
8/30/201627.3028.3027.3028.27511,203
8/29/201627.4427.7727.2227.34513,488
8/26/201627.9928.0027.1627.30294,116
8/25/201627.8228.1627.7027.98297,019
8/24/201627.9428.0127.6027.85249,767
8/23/201627.8028.0527.6427.92215,240
8/22/201627.7527.8627.4327.59254,782
8/19/201627.9828.1827.6327.78154,660
8/18/201628.3428.3427.7928.18259,855
8/17/201627.7128.2327.7028.22282,958
8/16/201628.0528.1227.7527.79298,499
8/15/201628.6028.7228.2028.24386,732
8/12/201628.4728.8728.2628.61416,433
8/11/201628.0229.0328.0228.60530,056
8/10/201627.8128.0827.5327.76305,642
8/9/201628.1528.5327.6327.82189,586
8/8/201628.2128.6327.9727.99263,929
8/5/201627.4628.2827.2528.10347,400
8/4/201626.9527.3726.8327.18325,587
8/3/201627.1027.3926.6726.89507,977
8/2/201628.4028.6327.1827.27359,358
8/1/201629.0629.3228.2928.48726,232
7/29/201629.0929.7128.6528.77504,481
7/28/201629.1129.4728.9229.11311,382
7/27/201629.4229.4228.8929.09254,994
7/26/201628.5629.4228.3029.23395,788
7/25/201629.0229.3128.4828.58328,850
7/22/201628.3929.3328.3729.02364,743
7/21/201628.2728.6327.8628.27511,988
7/20/201628.2828.9528.0728.42622,158
7/19/201628.3028.4928.0628.29341,488
7/18/201628.2228.5028.1228.28283,041
7/15/201628.4028.4827.8728.19372,727
7/14/201628.2228.4528.0228.33300,190
7/13/201628.4328.6427.7927.91337,948
7/12/201627.8828.3727.8028.20410,321
7/11/201627.5627.7527.2527.48458,323
7/8/201626.9827.4526.9027.17469,946
7/7/201627.0127.1526.6026.71414,647
7/6/201626.8227.2826.4727.08618,735
7/5/201627.1127.1326.3426.93509,401
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center