Southwest Airlines (NY: LUV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.21	46.21	46.21	0	-0.33(-0.72%)
Dec 29, 2016	46.54	46.94	46.32	46.55	2,336,898	+0.03(+0.06%)
Dec 28, 2016	46.85	47.23	46.43	46.52	3,435,817	-0.30(-0.63%)
Dec 27, 2016	46.79	47.08	46.60	46.82	2,021,354	+0.04(+0.08%)
Dec 23, 2016		46.78	46.78	46.78	0	+0.19(+0.40%)
Dec 22, 2016	47.03	47.32	46.44	46.59	2,705,258	-0.37(-0.79%)
Dec 21, 2016	47.08	47.36	46.84	46.96	4,264,791	-0.22(-0.47%)
Dec 20, 2016	46.87	47.46	46.74	47.19	3,991,235	+0.50(+1.07%)
Dec 19, 2016	46.60	46.85	46.10	46.69	3,707,953	+0.39(+0.84%)
Dec 16, 2016	47.05	47.41	46.26	46.30	8,250,268	-0.61(-1.30%)
Dec 15, 2016	45.83	47.58	45.80	46.91	9,865,396	+1.21(+2.66%)
Dec 14, 2016	45.90	46.36	45.34	45.69	6,385,042	-0.25(-0.54%)
Dec 13, 2016	45.87	46.76	45.85	45.94	7,074,303	+0.17(+0.36%)
Dec 12, 2016	45.77	46.07	45.36	45.78	9,492,110	-0.39(-0.84%)
Dec 09, 2016	46.26	47.00	45.64	46.17	7,226,836	+0.18(+0.38%)
Dec 08, 2016	46.34	46.34	45.66	45.99	7,164,395	-0.23(-0.50%)
Dec 07, 2016	44.24	46.25	43.95	46.22	8,343,269	+2.01(+4.55%)
Dec 06, 2016	43.94	44.41	43.73	44.21	4,932,140	+0.66(+1.51%)
Dec 05, 2016	44.49	44.84	43.53	43.55	5,116,666	-0.78(-1.75%)
Dec 02, 2016	43.83	44.63	43.76	44.33	5,234,879	+0.78(+1.78%)
Dec 01, 2016	42.89	43.89	42.73	43.55	6,045,123	+0.43(+0.99%)
Nov 30, 2016	42.65	43.79	41.36	43.13	7,177,433	-0.58(-1.33%)
Nov 29, 2016	44.01	44.25	43.68	43.71	4,812,625	-0.26(-0.59%)
Nov 28, 2016	43.87	44.20	43.63	43.97	4,569,055	+0.06(+0.15%)
Nov 25, 2016	43.77	44.33	43.70	43.90	2,701,018	+0.07(+0.17%)
Nov 23, 2016		43.83	43.83	43.83	0	+0.25(+0.57%)
Nov 22, 2016	44.13	44.40	43.26	43.58	7,998,949	-0.24(-0.55%)
Nov 21, 2016	43.56	44.12	43.47	43.82	7,306,866	+0.28(+0.64%)
Nov 18, 2016	43.40	43.72	43.19	43.54	7,330,961	+0.34(+0.79%)
Nov 17, 2016	42.27	43.25	41.96	43.20	6,392,593	+0.78(+1.83%)
Nov 16, 2016	42.60	42.88	42.05	42.42	7,027,898	-0.37(-0.86%)
Nov 15, 2016	43.07	43.76	42.27	42.79	10,722,282	+0.83(+1.98%)
Nov 14, 2016	40.62	42.05	40.60	41.96	12,021,634	+1.40(+3.44%)
Nov 11, 2016	40.25	40.57	39.79	40.56	8,546,099	+0.18(+0.46%)
Nov 10, 2016	39.45	40.57	39.40	40.38	11,159,864	+1.18(+3.00%)
Nov 09, 2016	37.75	39.28	37.70	39.20	9,157,029	+0.41(+1.05%)
Nov 08, 2016	38.46	38.86	38.14	38.80	9,492,004	+0.33(+0.87%)
Nov 07, 2016	37.94	38.46	37.66	38.46	8,366,177	+1.10(+2.95%)
Nov 04, 2016	36.72	37.87	36.60	37.36	7,883,215	+0.63(+1.71%)
Nov 03, 2016	36.84	37.37	36.56	36.73	5,606,675	+0.08(+0.23%)
Nov 02, 2016	36.61	37.10	36.48	36.65	7,232,082	-0.06(-0.18%)
Nov 01, 2016	36.99	37.40	36.39	36.71	8,651,248	-0.34(-0.92%)
Oct 31, 2016	36.54	37.45	36.22	37.06	8,804,861	+0.80(+2.22%)
Oct 28, 2016	36.35	36.86	36.04	36.25	11,154,969	-0.06(-0.15%)
Oct 27, 2016	35.62	36.62	34.85	36.31	23,780,018	+0.78(+2.19%)
Oct 26, 2016		36.81	34.15	35.53	47,362,624	-3.28(-8.46%)
Oct 25, 2016	39.00	39.53	38.59	38.81	11,997,886	-0.35(-0.90%)
Oct 24, 2016	39.34	39.72	39.05	39.17	5,740,471	-0.09(-0.24%)
Oct 21, 2016	38.78	39.29	38.63	39.26	5,888,501	+0.13(+0.33%)
Oct 20, 2016	39.00	39.30	38.64	39.13	8,444,527	+0.04(+0.09%)
Oct 19, 2016	38.62	39.23	38.46	39.09	6,846,663	+0.53(+1.37%)
Oct 18, 2016	38.45	38.85	38.11	38.56	9,462,969	+0.41(+1.07%)
Oct 17, 2016	38.31	39.05	38.08	38.16	5,955,010	-0.07(-0.19%)
Oct 14, 2016	38.49	39.24	38.04	38.23	7,886,297	-0.06(-0.14%)
Oct 13, 2016	36.71	38.51	36.20	38.29	12,003,295	+1.27(+3.42%)
Oct 12, 2016	37.15	37.36	36.76	37.02	7,170,821	+0.20(+0.55%)
Oct 11, 2016	37.04	37.32	36.56	36.82	9,863,409	+0.02(+0.05%)
Oct 10, 2016	35.62	36.96	35.59	36.80	8,446,186	+1.20(+3.38%)
Oct 07, 2016	36.21	36.27	35.33	35.59	7,492,974	-0.65(-1.79%)
Oct 06, 2016	36.13	36.38	35.80	36.24	5,205,859	+0.06(+0.18%)
Oct 05, 2016	36.10	36.47	35.93	36.18	4,562,719	-0.06(-0.15%)
Oct 04, 2016	37.31	37.46	36.17	36.23	11,545,167	-0.54(-1.46%)

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.