Skywest Inc $12.77

up +0.19


17/4/2014 08:10 PM  |  NASDAQ : SKYW  
Industries : Transportation / Regional Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYW historical data

Date Open High Low Close Volume
4/17/201412.5712.8412.4212.77274,130
4/16/201412.4612.6112.2912.58203,307
4/15/201412.6112.7012.2512.41366,717
4/14/201413.0013.0012.4712.58254,006
4/11/201413.3413.4512.8912.90319,530
4/10/201413.6813.7513.4113.43354,476
4/9/201413.5613.8013.3713.72340,429
4/8/201413.5213.5713.1313.47412,153
4/7/201413.4113.6313.2613.55645,196
4/4/201413.7713.7713.2013.42341,419
4/3/201413.6213.8313.4513.61252,032
4/2/201413.3313.5913.1113.59301,630
4/1/201412.8113.2612.7213.26463,019
3/31/201412.3612.7612.2012.76344,675
3/28/201412.1312.3212.1012.28388,400
3/27/201412.6112.6112.0312.15370,890
3/26/201413.1613.1812.6612.66298,366
3/25/201413.0513.2013.0013.10315,964
3/24/201412.5013.0312.4513.01405,934
3/21/201412.9613.1612.4112.49698,303
3/20/201412.6512.9012.5512.83197,684
3/19/201412.6912.8812.6412.71246,034
3/18/201412.3612.7812.3612.68313,142
3/17/201412.3512.5112.1112.37344,276
3/14/201412.3412.5812.2812.39193,811
3/13/201412.6612.8012.1012.43357,886
3/12/201412.6212.8212.5112.64208,629
3/11/201413.0613.0612.6612.69298,654
3/10/201412.8513.0712.7513.02226,045
3/7/201412.9513.0012.6912.86266,524
3/6/201412.6712.8912.6712.84253,484
3/5/201412.7312.8712.6412.66180,513
3/4/201412.7213.0712.5312.71497,667
3/3/201412.5012.6412.2512.58446,562
2/28/201412.5112.7512.4012.70362,227
2/27/201412.4112.5612.3612.50224,342
2/26/201412.4112.5012.1612.44293,501
2/25/201412.3812.5512.2212.36336,531
2/24/201412.4112.5412.1812.42433,692
2/21/201411.9612.4311.9512.40457,949
2/20/201411.9012.1811.9011.96393,619
2/19/201412.0312.2411.9311.93465,041
2/18/201412.3112.3812.0212.10903,828
2/14/201412.4012.6611.8612.34807,054
2/13/201412.0012.5111.7712.50452,754
2/12/201412.1112.2411.9612.05379,125
2/11/201412.3012.3311.8112.11545,732
2/10/201412.2812.5012.1012.25521,216
2/7/201412.0312.2911.8812.25409,514
2/6/201411.8312.3011.7812.02359,663
2/5/201411.9312.0011.5611.77441,566
2/4/201412.1912.4111.8211.98804,860
2/3/201412.9913.1211.9812.16989,907
1/31/201413.2413.4413.0013.01567,309
1/30/201413.6813.9213.3913.50422,098
1/29/201414.0714.2713.5013.57335,562
1/28/201414.0214.3814.0214.17235,194
1/27/201414.2814.2813.7414.01271,041
1/24/201414.6814.8314.0414.12535,108
1/23/201414.8414.9914.6614.85277,600
1/22/201414.6515.0014.6214.95254,309
1/21/201414.6514.7414.5014.65258,787
1/17/201414.5014.6414.4714.51171,751
1/16/201414.4114.6514.3914.50254,426
1/15/201414.2314.4714.2014.46392,338
1/14/201414.1114.3614.1114.21269,497
1/13/201414.3414.3814.0214.08549,646
1/10/201413.9514.3913.8414.32410,544
1/9/201414.4114.4313.7813.92736,357
1/8/201414.6114.8614.4614.86400,074
1/7/201414.7314.8614.3714.61318,974
1/6/201415.0015.1414.6914.70328,844
1/3/201414.8415.0514.7914.98323,812
1/2/201414.7615.0614.6014.79295,477
12/31/201314.8314.9614.7014.83233,147
12/30/201314.6714.9114.6314.82282,758
12/27/201314.9414.9414.3414.62302,461
12/26/201314.9915.0114.8414.89158,125
12/24/201315.1915.2114.9014.93161,656
12/23/201315.3315.3315.0215.12344,857
12/20/201314.8515.2514.7315.19695,763
12/19/201314.7914.8714.4514.77255,667
12/18/201314.6514.8814.4214.78278,683
12/17/201314.9215.0714.5814.59254,971
12/16/201315.2515.4314.8714.89447,967
12/13/201315.3515.3815.0015.22183,787
12/12/201315.1115.4715.0315.26315,771
12/11/201315.0915.4114.6815.11426,044
12/10/201315.3215.4014.9714.98233,587
12/9/201315.4115.6815.2815.40273,807
12/6/201315.3715.4815.0615.32247,099
12/5/201315.5015.6215.0215.15297,955
12/4/201315.8315.9315.3515.46286,719
12/3/201316.4116.4415.8015.86482,839
12/2/201316.9016.9516.2916.48297,037
11/29/201317.1017.2916.8816.9097,555
11/27/201316.5317.0616.5017.05226,513
11/26/201316.8216.8216.2516.47289,937
11/25/201316.4416.8516.3616.80174,785
11/22/201316.1216.4116.0516.33191,387
Trading Center