Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skywest Inc (NQ: SKYW )

81.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.23 11.48 10.96 11.30 344,237 +0.05(+0.47%)
Jul 30, 2009 11.13 11.37 10.83 11.24 316,249 +0.24(+2.19%)
Jul 29, 2009 10.82 11.13 10.69 11.00 245,823 +0.09(+0.82%)
Jul 28, 2009 10.52 10.96 10.31 10.91 383,969 +0.28(+2.60%)
Jul 27, 2009 10.53 10.74 10.40 10.64 264,716 +0.04(+0.42%)
Jul 24, 2009 10.18 10.65 10.10 10.59 363,080 +0.32(+3.12%)
Jul 23, 2009 10.04 10.31 9.925 10.27 608,191 +0.18(+1.77%)
Jul 22, 2009 9.943 10.27 9.827 10.09 509,803 +0.07(+0.71%)
Jul 21, 2009 10.40 10.40 9.801 10.02 372,788 -0.36(-3.43%)
Jul 20, 2009 10.13 10.39 10.03 10.38 509,803 +0.28(+2.73%)
Jul 17, 2009 10.39 10.39 10.06 10.10 506,038 -0.26(-2.49%)
Jul 16, 2009 10.31 10.39 10.08 10.36 297,938 +0.04(+0.43%)
Jul 15, 2009 9.925 10.34 9.827 10.32 475,017 +0.51(+5.18%)
Jul 14, 2009 9.658 9.836 9.480 9.810 322,233 +0.12(+1.19%)
Jul 13, 2009 9.515 9.729 9.195 9.694 455,087 +0.22(+2.35%)
Jul 10, 2009 9.248 9.542 9.097 9.471 340,288 +0.15(+1.63%)
Jul 09, 2009 9.337 9.480 9.195 9.319 310,869 +0.02(+0.19%)
Jul 08, 2009 9.480 9.569 9.239 9.302 794,008 -0.01(-0.10%)
Jul 07, 2009 9.515 9.515 9.177 9.311 427,050 -0.23(-2.43%)
Jul 06, 2009 9.150 9.587 9.115 9.542 474,944 +0.38(+4.18%)
Jul 02, 2009 9.221 9.462 9.079 9.159 448,287 -0.26(-2.74%)
Jul 01, 2009 9.382 9.596 8.910 9.417 414,455 +0.33(+3.63%)
Jun 30, 2009 9.444 9.524 8.990 9.088 480,714 -0.37(-3.95%)
Jun 29, 2009 9.132 9.569 8.963 9.462 421,579 +0.37(+4.02%)
Jun 26, 2009 8.954 9.159 8.829 9.097 663,827 +0.07(+0.79%)
Jun 25, 2009 8.777 9.025 8.555 9.025 383,342 +0.35(+4.09%)
Jun 24, 2009 8.679 8.972 8.617 8.670 441,510 +0.10(+1.14%)
Jun 23, 2009 8.679 8.741 8.493 8.573 590,848 -0.03(-0.31%)
Jun 22, 2009 8.972 9.336 8.582 8.599 503,232 -0.50(-5.46%)
Jun 19, 2009 9.230 9.301 8.928 9.096 686,998 +0.04(+0.49%)
Jun 18, 2009 8.946 9.185 8.653 9.052 406,093 +0.19(+2.10%)
Jun 17, 2009 8.617 9.043 8.564 8.866 508,759 +0.20(+2.36%)
Jun 16, 2009 8.733 8.946 8.577 8.662 590,075 +0.04(+0.41%)
Jun 15, 2009 8.750 8.875 8.582 8.626 550,683 -0.25(-2.80%)
Jun 12, 2009 8.857 8.990 8.750 8.875 426,241 -0.02(-0.20%)
Jun 11, 2009 8.928 9.167 8.786 8.892 577,843 -0.02(-0.20%)
Jun 10, 2009 9.132 9.150 8.786 8.910 667,963 -0.26(-2.81%)
Jun 09, 2009 9.212 9.283 8.963 9.167 589,699 -0.02(-0.19%)
Jun 08, 2009 9.256 9.522 9.061 9.185 403,206 -0.34(-3.54%)
Jun 05, 2009 9.620 9.762 9.380 9.522 359,096 -0.04(-0.37%)
Jun 04, 2009 9.753 9.753 9.443 9.558 369,155 -0.15(-1.55%)
Jun 03, 2009 9.762 9.993 9.434 9.709 432,179 -0.10(-1.00%)
Jun 02, 2009 9.629 10.14 9.434 9.806 793,859 +0.23(+2.41%)
Jun 01, 2009 9.309 9.753 8.928 9.576 644,893 +0.50(+5.47%)
May 29, 2009 9.105 9.247 8.972 9.079 577,379 +0.04(+0.39%)
May 28, 2009 9.176 9.354 8.946 9.043 585,574 -0.08(-0.88%)
May 27, 2009 9.656 9.678 9.096 9.123 445,080 -0.56(-5.77%)
May 26, 2009 9.318 9.718 9.283 9.682 557,658 +0.29(+3.12%)
May 22, 2009 9.558 9.567 9.194 9.389 462,844 -0.07(-0.75%)
May 21, 2009 9.877 9.877 9.238 9.460 675,293 -0.18(-1.84%)
May 20, 2009 9.966 10.09 9.585 9.638 632,453 -0.12(-1.27%)
May 19, 2009 9.806 10.09 9.664 9.762 493,552 -0.13(-1.35%)
May 18, 2009 9.913 10.06 9.673 9.895 407,945 +0.15(+1.55%)
May 15, 2009 9.824 10.17 9.718 9.744 442,325 -0.12(-1.17%)
May 14, 2009 9.549 10.30 9.318 9.860 621,988 +0.34(+3.54%)
May 13, 2009 10.15 10.15 9.505 9.522 592,017 -0.84(-8.13%)
May 12, 2009 11.09 11.16 10.06 10.37 577,706 -0.72(-6.49%)
May 11, 2009 11.03 11.23 10.56 11.08 493,964 -0.17(-1.50%)
May 08, 2009 10.82 11.25 10.60 11.25 828,219 +0.65(+6.11%)
May 07, 2009 11.62 11.67 10.54 10.61 599,251 -0.75(-6.60%)
May 06, 2009 11.58 11.94 11.14 11.36 652,544 -0.06(-0.50%)
May 05, 2009 11.45 11.62 11.22 11.41 658,189 -0.04(-0.31%)
May 04, 2009 11.15 11.56 11.12 11.45 469,287 +0.47(+4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.