SKYW

SkyWest, Inc. Historical Stock Prices

$12.184
*  
0.006
 negative 
0.05%
Get SKYW Alerts
*Delayed - data as of Apr. 24, 2014 12:37 ET 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    SKYW Real Time
 
 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:37  12.25  12.27  11.92  12.184 181,936
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
04/09/2014 13.56 13.8 13.37 13.72 340,429
04/08/2014 13.52 13.57 13.13 13.47 412,153
04/07/2014 13.41 13.63 13.26 13.55 645,196
04/04/2014 13.77 13.77 13.2 13.42 341,419
04/03/2014 13.62 13.83 13.45 13.61 252,032
04/02/2014 13.33 13.59 13.1118 13.59 301,630
04/01/2014 12.81 13.26 12.72 13.26 463,019
03/31/2014 12.36 12.76 12.201 12.76 344,675
03/28/2014 12.13 12.32 12.1 12.28 387,300
03/27/2014 12.61 12.61 12.025 12.15 367,158
03/26/2014 13.16 13.175 12.66 12.66 298,365
03/25/2014 13.05 13.2 13.001 13.1 315,964
03/24/2014 12.5 13.03 12.45 13.01 405,934
03/21/2014 12.96 13.16 12.41 12.49 698,303
03/20/2014 12.65 12.9 12.55 12.83 197,684
03/19/2014 12.69 12.88 12.64 12.71 246,034
03/18/2014 12.36 12.78 12.36 12.68 313,142
03/17/2014 12.35 12.5091 12.1103 12.37 344,276
03/14/2014 12.34 12.58 12.28 12.39 193,811
03/13/2014 12.66 12.7999 12.1 12.43 357,886
03/12/2014 12.62 12.8199 12.51 12.64 208,629
03/11/2014 13.06 13.06 12.66 12.69 298,654
03/10/2014 12.85 13.07 12.75 13.02 226,045
03/07/2014 12.95 13 12.69 12.86 266,524
03/06/2014 12.67 12.89 12.67 12.84 253,484
03/05/2014 12.73 12.8699 12.64 12.66 180,278
03/04/2014 12.72 13.07 12.5325 12.705 484,926
03/03/2014 12.5 12.64 12.25 12.58 446,562
02/28/2014 12.51 12.745 12.4 12.7 360,827
02/27/2014 12.41 12.559 12.36 12.5 224,342
02/26/2014 12.41 12.4999 12.161 12.44 293,501
02/25/2014 12.38 12.55 12.2201 12.36 336,531
02/24/2014 12.41 12.54 12.18 12.42 433,691
02/21/2014 11.96 12.43 11.95 12.4 457,949
02/20/2014 11.9 12.18 11.9 11.96 393,569
02/19/2014 12.03 12.24 11.93 11.93 465,041
02/18/2014 12.31 12.38 12.02 12.1 903,828
02/14/2014 12.4 12.6593 11.86 12.34 807,054
02/13/2014 12 12.51 11.77 12.5 452,754
02/12/2014 12.11 12.2399 11.96 12.05 379,125
02/11/2014 12.3 12.33 11.81 12.11 545,732
02/10/2014 12.28 12.499 12.1 12.25 521,216
02/07/2014 12.03 12.29 11.88 12.25 409,514
02/06/2014 11.83 12.3 11.78 12.02 359,663
02/05/2014 11.93 12 11.56 11.77 441,566
02/04/2014 12.19 12.41 11.82 11.98 804,860
02/03/2014 12.99 13.12 11.98 12.16 989,907
01/31/2014 13.24 13.44 13 13.01 567,309
01/30/2014 13.68 13.92 13.39 13.5 422,098
01/29/2014 14.07 14.27 13.5 13.57 335,562
01/28/2014 14.02 14.38 14.02 14.17 235,194
01/27/2014 14.28 14.28 13.74 14.01 271,041
01/24/2014 14.68 14.83 14.04 14.12 535,108
01/23/2014 14.84 14.994 14.66 14.85 277,600
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 your brokers before you trade


Want to trade FX?