SKYW

SkyWest, Inc. Historical Stock Prices

$9.09
*  
0.21
2.26%
Get SKYW Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading SKYW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    SKYW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.23  9.35  9.04  9.09 671,353
08/28/2014 9.23 9.35 9.04 9.09 671,353
08/27/2014 9.99 9.99 9.26 9.3 863,024
08/26/2014 10.09 10.17 9.92 9.94 616,331
08/25/2014 10.15 10.15 9.98 10.05 507,741
08/22/2014 9.95 10.1 9.92 10.05 335,858
08/21/2014 9.94 10.14 9.81 10 592,505
08/20/2014 9.74 10.035 9.73 9.98 727,705
08/19/2014 9.61 9.88 9.61 9.84 427,194
08/18/2014 9.5 9.64 9.42 9.61 343,390
08/15/2014 9.54 9.7 9.3 9.39 416,219
08/14/2014 9.17 9.45 9.14 9.44 326,204
08/13/2014 9.24 9.25 9.01 9.21 574,179
08/12/2014 9.22 9.29 9.1 9.2 357,347
08/11/2014 9.26 9.3 9 9.24 542,773
08/08/2014 8.86 9.2901 8.7825 9.26 389,037
08/07/2014 9.12 9.26 8.41 8.86 780,580
08/06/2014 9.75 9.75 9.11 9.12 792,947
08/05/2014 9.95 10.13 9.77 9.93 371,537
08/04/2014 10.24 10.3 9.87 9.98 502,060
08/01/2014 10.7 10.7 10.13 10.21 419,140
07/31/2014 10.8 11.04 10.67 10.69 571,561
07/30/2014 10.79 10.96 10.76 10.95 363,357
07/29/2014 10.68 10.74 10.46 10.7 521,882
07/28/2014 11.12 11.39 10.55 10.67 811,112
07/25/2014 11.66 11.9 11.57 11.65 203,751
07/24/2014 12.13 12.16 11.68 11.7 363,641
07/23/2014 11.89 12.14 11.6601 12.04 191,992
07/22/2014 11.65 11.86 11.65 11.82 215,461
07/21/2014 11.74 11.82 11.61 11.63 142,927
07/18/2014 11.67 11.99 11.66 11.87 237,032
07/17/2014 12.03 12.14 11.66 11.685 290,312
07/16/2014 12.36 12.4 12.15 12.16 167,444
07/15/2014 12.31 12.49 12.2 12.3 164,040
07/14/2014 12.57 12.63 12.3 12.36 275,321
07/11/2014 12.29 12.48 12.24 12.46 185,027
07/10/2014 12.36 12.57 12.28 12.33 259,821
07/09/2014 12.61 12.65 12.3 12.59 490,252
07/08/2014 12.5 12.62 12.11 12.51 464,432
07/07/2014 12.5 12.53 12.27 12.5 475,450
07/03/2014 12.71 12.71 12.48 12.62 207,633
07/02/2014 12.51 12.74 12.3501 12.66 319,548
07/01/2014 12.31 12.74 12.255 12.54 406,798
06/30/2014 12.11 12.24 11.93 12.22 290,522
06/27/2014 11.84 12.21 11.79 12.18 679,254
06/26/2014 11.88 11.9999 11.77 11.91 139,900
06/25/2014 11.8 12.01 11.77 11.91 383,092
06/24/2014 11.88 12.16 11.83 11.83 238,300
06/23/2014 12.08 12.08 11.8 11.96 254,905
06/20/2014 12.06 12.3 11.8502 12.08 516,569
06/19/2014 11.81 12.11 11.8045 12.06 177,851
06/18/2014 11.61 11.76 11.525 11.76 159,222
06/17/2014 11.62 11.84 11.58 11.67 175,906
06/16/2014 11.85 11.85 11.51 11.6 258,710
06/13/2014 12.01 12.03 11.8 11.93 243,351
06/12/2014 12.03 12.03 11.65 11.94 262,419
06/11/2014 12.42 12.47 12.05 12.14 272,716
06/10/2014 12.69 12.72 12.43 12.54 205,597
06/09/2014 12.5 12.79 12.411 12.78 215,554
06/06/2014 12.19 12.65 12.05 12.55 266,322
06/05/2014 11.48 12.22 11.46 12.19 391,552
06/04/2014 11.34 11.53 11.32 11.46 176,174
06/03/2014 11.35 11.49 11.15 11.38 186,504
06/02/2014 11.42 11.53 11.2 11.37 461,721
05/30/2014 11.66 11.7 11.43 11.44 222,257
05/29/2014 11.75 11.79 11.53 11.64 189,494
05/28/2014 11.82 11.9 11.58 11.755 235,370
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?