Southwest Airlines (NY: LUV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	34.42	34.79	33.68	34.12	8,806,450	-0.28(-0.81%)
Aug 30, 2016	33.73	34.55	33.65	34.40	6,492,589	+0.68(+2.00%)
Aug 29, 2016	33.69	33.81	33.61	33.73	4,440,348	+0.17(+0.50%)
Aug 26, 2016	33.98	34.02	33.36	33.56	5,669,257	-0.39(-1.14%)
Aug 25, 2016	33.82	34.10	33.71	33.95	3,604,353	+0.03(+0.08%)
Aug 24, 2016	33.86	34.09	33.70	33.92	4,834,705	-0.03(-0.08%)
Aug 23, 2016	33.73	34.05	33.73	33.95	4,935,282	+0.38(+1.13%)
Aug 22, 2016	33.62	33.81	33.43	33.57	5,219,857	-0.06(-0.19%)
Aug 19, 2016	33.97	34.05	33.59	33.63	8,124,420	-0.45(-1.33%)
Aug 18, 2016	34.10	34.14	33.79	34.09	4,723,593	-0.01(-0.03%)
Aug 17, 2016	33.82	34.19	33.75	34.10	6,367,914	+0.31(+0.90%)
Aug 16, 2016	33.96	34.04	33.69	33.79	6,239,404	-0.24(-0.71%)
Aug 15, 2016	33.68	34.10	33.52	34.03	6,087,530	+0.33(+0.99%)
Aug 12, 2016	34.21	34.33	33.60	33.70	8,363,941	-0.66(-1.93%)
Aug 11, 2016	34.10	34.63	33.96	34.36	6,474,762	+0.23(+0.68%)
Aug 10, 2016	34.31	34.46	33.77	34.13	7,051,851	-0.43(-1.25%)
Aug 09, 2016	34.83	35.02	34.42	34.57	5,231,457	+0.01(+0.03%)
Aug 08, 2016	34.85	35.09	34.39	34.56	6,413,519	-0.37(-1.06%)
Aug 05, 2016	33.96	34.94	33.93	34.93	9,927,325	+1.32(+3.93%)
Aug 04, 2016	33.41	33.97	33.30	33.61	7,982,342	+0.50(+1.51%)
Aug 03, 2016	32.76	33.22	32.69	33.11	7,575,605	+0.31(+0.96%)
Aug 02, 2016	34.00	34.09	32.68	32.79	10,381,518	-1.38(-4.05%)
Aug 01, 2016	34.29	34.48	33.82	34.18	7,356,131	+0.03(+0.08%)
Jul 29, 2016	34.59	34.95	34.15	34.15	7,326,794	-0.42(-1.23%)
Jul 28, 2016	34.58	34.73	34.27	34.58	6,870,029	-0.01(-0.03%)
Jul 27, 2016	34.69	34.87	34.33	34.58	9,340,919	-0.74(-2.09%)
Jul 26, 2016	34.89	35.34	34.61	35.32	11,401,409	+0.85(+2.46%)
Jul 25, 2016	34.92	35.06	34.16	34.47	12,342,132	-0.43(-1.24%)
Jul 22, 2016	34.98	35.11	34.15	34.91	19,846,432	+0.47(+1.37%)
Jul 21, 2016	36.06	36.24	34.34	34.44	36,894,868	-4.35(-11.21%)
Jul 20, 2016	39.70	39.71	38.70	38.78	8,908,967	-0.64(-1.62%)
Jul 19, 2016	39.57	39.83	39.28	39.42	5,988,925	-0.42(-1.07%)
Jul 18, 2016	39.95	40.19	39.79	39.84	5,207,796	+0.02(+0.05%)
Jul 15, 2016	39.79	40.20	39.40	39.83	6,359,862	-0.01(-0.02%)
Jul 14, 2016	39.56	39.99	39.15	39.83	6,684,895	+0.71(+1.82%)
Jul 13, 2016	39.88	39.95	38.90	39.12	6,792,293	-0.41(-1.03%)
Jul 12, 2016	38.42	39.76	38.41	39.53	9,385,766	+1.66(+4.39%)
Jul 11, 2016	37.78	38.15	37.66	37.87	6,336,769	+0.46(+1.23%)
Jul 08, 2016	36.97	37.75	36.77	37.41	5,145,203	+0.64(+1.73%)
Jul 07, 2016	35.99	36.86	35.99	36.77	4,090,728	+0.66(+1.84%)
Jul 06, 2016	35.69	36.13	35.20	36.11	5,862,400	-0.07(-0.20%)
Jul 05, 2016	36.67	36.68	35.67	36.18	5,746,167	-0.36(-0.98%)
Jul 01, 2016	36.23	36.54	36.54	36.54	7,033,905	+0.36(+0.99%)
Jun 30, 2016	35.95	36.18	35.56	36.18	5,777,684	+0.30(+0.82%)
Jun 29, 2016	35.25	36.13	34.84	35.89	9,337,541	+1.35(+3.90%)
Jun 28, 2016	34.81	34.91	33.91	34.54	8,975,310	+0.62(+1.82%)
Jun 27, 2016	35.05	35.07	33.66	33.92	14,144,687	-1.43(-4.05%)
Jun 24, 2016	34.95	36.19	34.82	35.35	21,349,258	-1.18(-3.23%)
Jun 23, 2016	37.57	37.60	35.26	36.53	18,186,726	-0.62(-1.66%)
Jun 22, 2016	37.39	37.58	36.91	37.15	5,220,072	-0.24(-0.64%)
Jun 21, 2016	37.34	37.72	36.89	37.39	6,910,110	+0.46(+1.25%)
Jun 20, 2016	36.96	37.35	36.82	36.93	4,541,379	+0.26(+0.70%)
Jun 17, 2016	36.54	37.08	36.52	36.67	6,105,361	-0.04(-0.10%)
Jun 16, 2016	36.40	36.99	36.18	36.71	7,176,029	-0.15(-0.40%)
Jun 15, 2016	37.14	37.53	36.69	36.85	7,611,450	+0.06(+0.15%)
Jun 14, 2016	38.71	38.96	36.54	36.80	16,422,909	-2.10(-5.41%)
Jun 13, 2016	39.88	40.13	38.68	38.90	7,136,221	-1.36(-3.37%)
Jun 10, 2016	40.52	40.65	39.89	40.26	5,051,321	-0.52(-1.27%)
Jun 09, 2016	40.10	40.91	40.00	40.78	6,074,486	+0.64(+1.59%)
Jun 08, 2016	39.93	40.50	39.72	40.14	7,073,449	+0.40(+1.00%)
Jun 07, 2016	38.49	40.10	38.36	39.74	6,937,502	+1.20(+3.11%)
Jun 06, 2016	38.29	38.63	38.03	38.54	3,811,647	+0.17(+0.43%)
Jun 03, 2016	38.58	38.63	37.84	38.38	5,520,498	-0.44(-1.14%)
Jun 02, 2016	38.96	39.23	38.69	38.82	4,770,146	-0.34(-0.87%)

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.