$28.28 -0.11 (%) Swift Transportation Co - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWFT historical data

Date Open High Low Close Volume
2/27/201528.3028.5228.2828.281,509,703
2/26/201528.2428.5027.9528.391,395,688
2/25/201528.1828.5527.9928.241,505,450
2/24/201527.8528.3427.8228.191,467,314
2/23/201527.9228.1527.6928.001,507,225
2/20/201527.6328.0827.1527.951,599,399
2/19/201527.2727.8727.2027.652,980,881
2/18/201527.2027.5627.0227.291,120,029
2/17/201526.9327.1726.7027.071,463,054
2/13/201526.4827.1526.3626.961,688,747
2/12/201525.8326.4825.6326.432,652,251
2/11/201525.7926.0925.6225.823,085,333
2/10/201525.7125.9525.4525.912,380,003
2/9/201525.6025.7225.2725.521,768,314
2/6/201525.8126.1025.3225.722,680,543
2/5/201526.0726.6225.7325.791,855,662
2/4/201525.9526.3225.6926.051,519,911
2/3/201525.5726.2525.3526.072,762,809
2/2/201524.7025.6524.3925.602,536,722
1/30/201525.5025.5824.4624.584,583,789
1/29/201526.8126.9024.7025.619,053,465
1/28/201528.7428.7426.8727.153,183,672
1/27/201528.1028.1627.5127.642,076,285
1/26/201528.2528.5528.0828.47980,424
1/23/201528.4528.4828.0528.291,068,951
1/22/201527.8228.6627.6028.582,616,455
1/21/201527.6527.8227.1127.36768,138
1/20/201527.4727.9427.4527.741,040,490
1/16/201526.6927.5626.6827.521,491,481
1/15/201527.8428.0726.7426.852,127,287
1/14/201527.7928.0727.5127.79909,813
1/13/201528.2128.6227.7428.031,891,122
1/12/201527.9628.1027.7227.991,582,539
1/9/201528.2128.3227.6927.981,106,389
1/8/201527.7328.5427.5328.332,410,346
1/7/201527.1227.6126.8627.541,721,631
1/6/201528.2428.2826.8627.112,041,311
1/5/201528.6328.6827.9328.191,432,988
1/2/201528.8429.0128.3228.63994,995
12/31/201428.8829.0428.6128.63885,250
12/30/201428.8228.9228.6128.78633,573
12/29/201428.9728.9928.5828.84837,604
12/26/201429.1029.2028.8928.95612,481
12/24/201429.1029.1428.9929.08476,867
12/23/201429.1129.1128.7129.021,206,754
12/22/201428.9429.0428.6628.96982,627
12/19/201428.9929.0628.7528.901,690,723
12/18/201428.7329.0028.3028.921,568,386
12/17/201428.4328.5827.6528.373,405,163
12/16/201428.6629.2128.4128.481,963,906
12/15/201428.3028.9728.2928.651,445,296
12/12/201427.9328.7327.8228.151,935,366
12/11/201428.0028.4627.9728.191,681,055
12/10/201427.5627.9127.1527.752,685,051
12/9/201428.0228.0227.2027.782,810,256
12/8/201428.6728.8928.2928.431,511,490
12/5/201429.2929.4428.5228.661,578,169
12/4/201428.8329.1728.6029.111,224,805
12/3/201428.5028.8828.2128.771,140,960
12/2/201428.3528.8728.1828.492,003,687
12/1/201428.9329.2727.9328.212,868,905
11/28/201428.3629.1928.2629.071,665,885
11/26/201427.7728.0327.6027.991,152,923
11/25/201427.8227.9727.4727.781,076,243
11/24/201427.2427.8827.1827.791,825,559
11/21/201427.2527.6527.1627.232,101,097
11/20/201425.9427.2325.8726.862,606,744
11/19/201425.7926.1725.5326.131,645,669
11/18/201425.2726.2925.1825.822,449,518
11/17/201425.6425.7525.0725.191,140,686
11/14/201425.8026.0225.5225.65960,101
11/13/201425.8825.9825.5225.81852,236
11/12/201425.4026.0125.2525.901,360,633
11/11/201425.5625.7225.2725.49883,937
11/10/201425.1525.6225.0225.501,333,906
11/7/201425.3025.3724.9025.151,458,396
11/6/201424.9925.3724.5425.321,581,796
11/5/201425.1825.2624.7825.021,539,394
11/4/201424.6225.3924.6224.992,582,818
11/3/201424.6924.8524.3724.752,060,820
10/31/201425.0225.2124.6424.701,874,807
10/30/201424.4824.8924.2724.622,048,268
10/29/201424.9825.2324.3424.552,687,713
10/28/201424.0325.0023.9124.953,077,896
10/27/201423.8724.1323.2123.822,394,553
10/24/201424.4724.5523.5323.886,168,436
10/23/201422.6023.1222.2722.403,193,154
10/22/201423.2323.3022.4222.441,882,446
10/21/201422.5023.1622.3823.023,585,320
10/20/201421.9922.3421.7022.142,351,146
10/17/201421.2221.7921.2221.742,114,589
10/16/201420.6021.0720.2620.903,480,476
10/15/201420.3821.1020.0220.972,288,435
10/14/201420.2620.9920.2620.653,299,140
10/13/201420.5420.8620.0620.082,455,566
10/10/201420.3120.7920.0120.442,200,790
10/9/201421.1821.3720.3220.422,662,188
10/8/201420.4121.1820.4121.052,198,990
10/7/201420.7920.9720.3820.441,580,255
10/6/201421.1521.1920.5920.931,343,338
  • Showing 1-100 of 1,056 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center