$20.87 -0.02 (%) Swift Transportation Co - NYSE

Sep. 17, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWFT historical data

Date Open High Low Close Volume
9/16/201420.8421.0220.5920.891,672,583
9/15/201421.2621.2620.8020.841,237,840
9/12/201421.0421.6721.0421.262,150,646
9/11/201420.8821.1620.8421.051,444,782
9/10/201421.0521.1020.8020.931,169,805
9/9/201421.4621.5120.9321.031,371,073
9/8/201421.5521.7521.4121.44898,948
9/5/201421.3821.7121.2721.531,314,310
9/4/201421.3321.7721.2821.32981,976
9/3/201421.7521.9921.2921.301,157,996
9/2/201421.2421.7121.1721.671,553,962
8/29/201421.1421.2620.9221.181,033,122
8/28/201421.1521.2120.9521.091,172,385
8/27/201421.2021.3921.1721.26925,154
8/26/201421.3821.3921.0621.111,986,495
8/25/201421.4821.5421.2221.371,052,351
8/22/201421.2521.5221.0121.35902,000
8/21/201421.2021.3720.9321.291,274,902
8/20/201421.3021.5421.1221.161,345,146
8/19/201421.3821.5321.3121.371,173,096
8/18/201420.9421.4420.8721.341,338,140
8/15/201420.6620.7620.4020.741,494,116
8/14/201420.6020.6720.4420.481,778,703
8/13/201420.4620.8720.4320.601,799,660
8/12/201420.2520.5420.1420.292,348,681
8/11/201420.8520.8519.9520.214,235,934
8/8/201420.6120.7620.4120.681,079,856
8/7/201420.6120.8820.4520.681,221,590
8/6/201420.3020.7020.3020.481,365,672
8/5/201420.5420.8020.4520.501,305,248
8/4/201420.6321.0020.4420.661,855,916
8/1/201420.3920.6820.0920.472,504,362
7/31/201420.6920.9020.4520.453,125,999
7/30/201421.3221.3520.6520.953,114,760
7/29/201421.1721.6221.0421.152,970,986
7/28/201421.2721.5020.8721.145,168,587
7/25/201421.5022.7020.8721.2010,685,774
7/24/201425.7925.9225.6125.811,583,920
7/23/201425.5925.9325.5025.781,956,091
7/22/201424.6725.4024.5825.362,445,726
7/21/201424.4024.6624.1724.451,482,515
7/18/201424.1224.7424.1024.542,121,370
7/17/201424.6724.7324.0424.161,539,440
7/16/201425.0625.1124.7324.831,556,179
7/15/201424.7625.1624.7124.861,571,195
7/14/201424.9324.9624.5724.75946,892
7/11/201424.6024.8924.5724.62935,199
7/10/201424.7525.0024.3724.581,762,224
7/9/201425.1625.3024.9125.131,330,119
7/8/201425.2425.2424.6925.031,240,734
7/7/201425.5025.5025.0825.22705,773
7/3/201425.4025.7225.3325.52531,061
7/2/201425.5926.1525.2125.311,360,522
7/1/201425.3325.8025.3325.691,480,641
6/30/201424.9125.3424.7725.231,305,340
6/27/201424.9725.0424.5824.841,417,703
6/26/201425.2225.2324.8825.00825,589
6/25/201424.8925.2824.8225.121,247,108
6/24/201425.5226.1425.1125.141,477,793
6/23/201425.8526.1425.5225.641,051,565
6/20/201425.6425.9125.5925.871,702,180
6/19/201425.6725.7525.3125.53952,820
6/18/201425.1625.5325.1025.481,127,540
6/17/201425.1525.2324.9125.031,439,148
6/16/201425.2325.4325.0825.231,337,854
6/13/201425.3625.5625.1925.331,045,485
6/12/201425.8625.8625.2725.361,274,590
6/11/201425.6726.1825.6725.901,602,508
6/10/201426.0626.2525.7125.851,336,329
6/9/201425.5526.5425.5526.252,940,137
6/6/201425.3125.8825.0825.622,022,184
6/5/201424.4625.3424.4125.262,192,848
6/4/201424.4424.6024.1924.411,332,973
6/3/201424.6724.9324.3424.462,089,718
6/2/201424.8225.0424.6324.881,770,598
5/30/201424.9125.0124.5724.762,135,822
5/29/201424.5025.0224.5024.993,026,823
5/28/201423.6424.4623.6424.331,889,466
5/27/201423.7323.7823.3823.641,276,348
5/23/201423.1823.6123.0723.481,212,905
5/22/201422.5723.2122.4523.171,962,478
5/21/201422.5222.6622.2822.601,355,610
5/20/201422.7823.0122.0722.381,982,223
5/19/201422.0523.0322.0122.872,422,622
5/16/201422.2322.2321.8422.061,849,552
5/15/201422.2822.3721.7922.221,823,395
5/14/201423.0423.0722.3122.451,972,056
5/13/201422.8623.1222.7923.062,594,360
5/12/201422.2423.1222.2222.922,291,390
5/9/201422.1522.3021.7822.092,209,737
5/8/201422.3122.8822.1622.241,782,666
5/7/201423.3523.3922.0822.374,345,640
5/6/201423.5123.6723.2623.301,084,637
5/5/201423.5923.6723.0623.531,580,263
5/2/201424.1824.6723.5823.712,337,510
5/1/201424.0224.4123.7024.252,019,909
4/30/201423.5424.1223.3524.051,868,181
4/29/201423.6924.1023.2623.631,850,919
4/28/201423.4524.0723.0523.533,150,290
4/25/201421.4924.7021.4923.385,127,853
  • Showing 1-100 of 943 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center