SKYW

SkyWest, Inc. Historical Stock Prices

$12.46
*  
0.13
1.05%
Get SKYW Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading SKYW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    SKYW After Hours
 
 
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
05/27/2014 11.8 11.98 11.77 11.87 192,762
05/23/2014 11.56 11.83 11.55 11.77 167,002
05/22/2014 11.42 11.6 11.41 11.54 114,197
05/21/2014 11.43 11.55 11.32 11.4 166,533
05/20/2014 11.54 11.54 11.27 11.42 456,989
05/19/2014 11.27 11.68 11.27 11.61 188,962
05/16/2014 11.34 11.46 11.13 11.34 258,505
05/15/2014 11.39 11.48 11.11 11.36 626,611
05/14/2014 11.9 11.93 11.3 11.4 443,550
05/13/2014 12.07 12.15 11.76 11.99 448,010
05/12/2014 11.75 12.22 11.75 12.16 351,580
05/09/2014 11.57 11.868 11.52 11.82 383,112
05/08/2014 11.2 11.9 11.2 11.79 359,013
05/07/2014 11.84 11.96 11.64 11.93 258,482
05/06/2014 12 12.05 11.835 11.85 231,189
05/05/2014 11.8 12.04 11.62 12 256,693
05/02/2014 12.01 12.0799 11.85 11.89 330,610
05/01/2014 11.62 12.02 11.485 12.01 407,837
04/30/2014 11.52 11.7 11.44 11.6 394,222
04/29/2014 11.26 11.58 11.13 11.52 352,869
04/28/2014 12.05 12.16 11.15 11.21 591,131
04/25/2014 12.32 12.38 12.03 12.05 234,400
04/24/2014 12.25 12.36 11.92 12.33 554,552
04/23/2014 12.21 12.4 12.15 12.19 324,763
04/22/2014 12.42 12.46 12.08 12.16 444,845
04/21/2014 12.77 12.88 12.485 12.5 281,850
04/17/2014 12.57 12.84 12.42 12.77 274,130
04/16/2014 12.46 12.61 12.29 12.58 203,307
04/15/2014 12.61 12.7 12.25 12.41 366,717
04/14/2014 13 13 12.4701 12.58 254,006
04/11/2014 13.34 13.45 12.89 12.9 319,530
04/10/2014 13.68 13.7499 13.41 13.43 354,476
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?