$36.30 0.00 (%) Skywest Inc - NASDAQ

Jan. 19, 2017 | 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
1/19/201736.9036.9935.9536.30229,295
1/18/201736.1536.7535.9536.75222,684
1/17/201736.9037.5036.1036.25262,118
1/13/201736.5037.0536.4537.00219,187
1/12/201736.0036.8035.9036.35270,939
1/11/201736.5537.0036.2536.80305,298
1/10/201735.8036.8535.6036.55386,422
1/9/201735.9536.3035.5035.65311,945
1/6/201736.7036.9035.9936.20205,706
1/5/201737.2037.4536.5536.60272,193
1/4/201736.8537.9036.3037.45381,850
1/3/201736.9537.4135.8536.55401,809
12/30/201637.5537.8536.3036.45307,291
12/29/201637.7038.1536.7637.45325,750
12/28/201639.0539.1037.6537.70340,064
12/27/201639.2039.5539.0039.05265,948
12/23/201638.5539.1538.4639.00146,695
12/22/201638.8539.1538.1038.45429,231
12/21/201639.3539.6038.7539.00242,098
12/20/201637.9539.4037.6539.30278,186
12/19/201637.5038.0637.0037.60295,013
12/16/201638.9539.3037.2537.40869,661
12/15/201636.6539.3636.5038.85679,200
12/14/201636.4537.5036.4036.65393,274
12/13/201636.1037.5036.1036.30353,034
12/12/201638.5538.7535.6536.20608,242
12/9/201637.8538.9537.6038.95342,827
12/8/201637.1038.1536.5037.60388,385
12/7/201636.6037.5036.2537.30315,958
12/6/201635.4036.4335.1136.35513,760
12/5/201636.6537.1035.7535.85426,649
12/2/201636.3037.4536.2036.55275,248
12/1/201636.7537.8036.1836.45408,579
11/30/201637.7537.9536.8536.85485,220
11/29/201636.9538.2536.8337.60383,114
11/28/201637.2037.5036.7137.00320,765
11/25/201637.3037.8437.1037.20124,197
11/23/201636.8537.2536.3937.20209,818
11/22/201636.6537.2736.5036.75317,911
11/21/201636.2036.5935.6536.35305,149
11/18/201636.2036.7535.8035.85478,366
11/17/201635.0036.3034.7536.20302,355
11/16/201635.9536.0035.1035.15606,117
11/15/201635.6536.3035.0535.75622,276
11/14/201634.7035.7034.5534.90490,509
11/11/201633.3534.4532.7034.05418,623
11/10/201631.8533.9531.8533.15667,268
11/9/201629.4531.7529.1031.75517,180
11/8/201630.1030.3329.8030.20265,211
11/7/201630.1030.7029.6530.25441,865
11/4/201628.9529.9528.8029.55281,097
11/3/201629.5529.8028.8028.90268,965
11/2/201629.1529.8529.1529.45350,106
11/1/201630.1030.1529.0529.30296,769
10/31/201629.6530.1529.0530.15519,945
10/28/201630.2530.2529.3029.40380,784
10/27/201629.8029.8029.0529.25307,002
10/26/201629.6030.4029.0529.25281,830
10/25/201629.8030.3529.5029.95293,879
10/24/201630.1530.5029.5029.95346,022
10/21/201629.9530.4029.8130.10295,062
10/20/201629.2030.4029.2030.20402,040
10/19/201628.6029.6028.6029.50255,075
10/18/201628.6029.0028.3528.65174,579
10/17/201628.1028.9028.0528.15163,883
10/14/201628.9529.1328.0528.25234,904
10/13/201628.4029.0527.9528.90290,610
10/12/201628.5028.8528.1528.50181,851
10/11/201629.0529.2028.2528.35389,265
10/10/201628.5529.4328.4529.00306,752
10/7/201628.5328.7528.2228.50424,381
10/6/201627.9028.5227.4528.52335,238
10/5/201627.8928.2427.8328.06302,776
10/4/201627.8428.4327.7427.89332,957
10/3/201626.1627.7226.1627.70368,288
9/30/201626.8126.8226.2626.41475,335
9/29/201627.1127.1426.5226.67256,922
9/28/201626.5127.2826.5127.11638,265
9/27/201626.0326.5526.0326.44284,323
9/26/201626.2526.3525.9726.01355,117
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center