$11.61 -0.25 (%) Skywest Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/201412.0012.0011.5611.61356,387
11/20/201411.4711.9711.3511.86489,922
11/19/201412.2912.2911.4411.49662,543
11/18/201411.8712.2511.8612.14467,699
11/17/201412.1612.3011.8411.84545,781
11/14/201412.1012.2111.8812.13390,701
11/13/201412.3312.3712.0512.12631,810
11/12/201412.2712.3112.0612.25451,450
11/11/201412.3412.4712.1812.33526,599
11/10/201411.9012.4811.9012.36822,523
11/7/201412.5812.7611.7911.911,198,411
11/6/201412.5312.9412.4812.55844,171
11/5/201412.5012.5411.8112.541,314,452
11/4/201411.7812.4511.6812.391,196,794
11/3/201411.5211.7811.1711.751,287,328
10/31/201410.7211.5210.4711.521,189,555
10/30/20149.5010.599.3710.44758,265
10/29/20149.8110.039.279.41565,539
10/28/20148.939.568.869.52566,923
10/27/20148.918.958.668.87443,419
10/24/20148.658.918.638.90246,066
10/23/20148.638.848.578.66328,384
10/22/20148.618.748.498.52241,860
10/21/20148.308.748.278.61390,266
10/20/20147.878.257.878.24396,963
10/17/20148.528.527.857.88622,582
10/16/20147.928.577.808.39688,339
10/15/20147.268.357.268.02911,378
10/14/20147.177.677.157.50515,084
10/13/20147.197.327.017.07579,738
10/10/20147.527.727.227.23590,016
10/9/20147.887.987.577.57427,614
10/8/20148.218.227.807.89518,677
10/7/20148.308.418.178.18497,537
10/6/20148.238.868.068.35808,336
10/3/20147.778.087.697.75659,484
10/2/20147.397.697.397.66392,510
10/1/20147.747.767.367.39603,971
9/30/20148.048.107.777.78546,655
9/29/20148.168.278.038.07353,375
9/26/20148.338.378.228.36311,283
9/25/20148.758.758.348.36431,322
9/24/20148.718.828.618.80280,311
9/23/20148.798.908.688.71358,360
9/22/20149.019.018.798.85372,803
9/19/20148.909.088.839.05788,152
9/18/20148.718.868.658.85353,463
9/17/20148.708.908.708.71358,415
9/16/20148.818.878.618.86481,968
9/15/20149.199.218.838.85541,414
9/12/20149.229.349.159.23311,158
9/11/20149.209.369.149.21437,868
9/10/20148.979.278.949.23316,917
9/9/20149.149.178.948.94406,156
9/8/20149.079.259.059.19582,935
9/5/20149.049.198.929.06312,162
9/4/20149.139.309.079.10390,592
9/3/20149.169.189.019.10487,313
9/2/20149.009.188.859.17518,754
8/29/20149.159.158.838.97434,584
8/28/20149.239.359.049.09671,353
8/27/20149.999.999.269.30863,024
8/26/201410.0910.179.929.94618,031
8/25/201410.1510.159.9810.05507,741
8/22/20149.9510.109.9210.05335,858
8/21/20149.9410.149.8110.00592,505
8/20/20149.7410.049.739.98727,705
8/19/20149.619.889.619.84427,194
8/18/20149.509.649.429.61343,390
8/15/20149.549.709.309.39416,219
8/14/20149.179.459.149.44326,204
8/13/20149.249.259.019.21574,179
8/12/20149.229.299.109.20357,347
8/11/20149.269.309.009.24542,773
8/8/20148.869.298.789.26389,037
8/7/20149.129.268.418.86780,580
8/6/20149.759.759.119.12792,947
8/5/20149.9510.139.779.93371,537
8/4/201410.2410.309.879.98502,060
8/1/201410.7010.7010.1310.21421,010
7/31/201410.8011.0410.6710.69571,561
7/30/201410.7910.9610.7610.95363,357
7/29/201410.6810.7410.4610.70521,882
7/28/201411.1211.3910.5510.67813,398
7/25/201411.6611.9011.5711.65203,751
7/24/201412.1312.1611.6811.70363,641
7/23/201411.8912.1411.6612.04191,992
7/22/201411.6511.8611.6511.82215,461
7/21/201411.7411.8211.6111.63142,927
7/18/201411.6711.9911.6611.87237,032
7/17/201412.0312.1411.6611.69290,312
7/16/201412.3612.4012.1512.16167,444
7/15/201412.3112.4912.2012.30164,040
7/14/201412.5712.6312.3012.36275,321
7/11/201412.2912.4812.2412.46185,027
7/10/201412.3612.5712.2812.33259,821
7/9/201412.6112.6512.3012.59490,302
7/8/201412.5012.6212.1112.51464,432
7/7/201412.5012.5312.2712.50475,450
7/3/201412.7112.7112.4812.62207,633
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center