| SKYWEST INC SHS Add to My Watchlist | (NSDQ: SKYW) |
| Skywest | 14.25 | +0.39 (+2.81%) | 626,666 |
| Historical Data for SKYW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.06 | 14.39 | 13.80 | 626,666 | 14.25 | +0.39 +2.81% |
| 02/08/10 | 14.04 | 14.13 | 13.86 | 269,692 | 13.86 | -0.23 -1.63% |
| 02/05/10 | 14.10 | 14.19 | 13.76 | 402,230 | 14.09 | +0.11 +0.79% |
| 02/04/10 | 14.42 | 14.44 | 13.98 | 256,232 | 13.98 | -0.51 -3.52% |
| 02/03/10 | 15.09 | 15.16 | 14.41 | 381,274 | 14.49 | -0.72 -4.77% |
| 02/02/10 | 15.04 | 15.38 | 14.88 | 292,709 | 15.21 | +0.23 +1.57% |
| 02/01/10 | 14.74 | 14.99 | 14.61 | 193,487 | 14.98 | +0.35 +2.39% |
| 01/29/10 | 14.94 | 15.07 | 14.63 | 286,179 | 14.63 | -0.21 -1.42% |
| 01/28/10 | 15.40 | 15.40 | 14.45 | 265,569 | 14.84 | -0.58 -3.76% |
| 01/27/10 | 15.08 | 15.50 | 14.91 | 175,675 | 15.42 | +0.26 +1.72% |
| 01/26/10 | 15.37 | 15.45 | 15.10 | 235,255 | 15.16 | -0.31 -2.00% |
| 01/25/10 | 15.70 | 15.82 | 15.35 | 135,997 | 15.47 | -0.12 -0.77% |
| 01/22/10 | 15.72 | 15.90 | 15.40 | 244,417 | 15.59 | -0.11 -0.70% |
| 01/21/10 | 15.68 | 16.00 | 15.49 | 358,931 | 15.70 | +0.11 +0.71% |
| 01/20/10 | 15.97 | 16.17 | 15.37 | 407,121 | 15.59 | -0.56 -3.47% |
| 01/19/10 | 15.92 | 16.46 | 15.92 | 316,831 | 16.15 | +0.25 +1.57% |
| 01/18/10 | 15.90 | 15.90 | 15.90 | 0 | 15.90 | 0.00 0.00% |
| 01/15/10 | 16.42 | 16.66 | 15.60 | 284,060 | 15.90 | -0.44 -2.69% |
| 01/14/10 | 15.98 | 16.54 | 15.95 | 230,935 | 16.34 | +0.22 +1.36% |
| 01/13/10 | 15.69 | 16.32 | 15.69 | 291,940 | 16.12 | +0.54 +3.47% |
| 01/12/10 | 16.18 | 16.33 | 15.38 | 491,026 | 15.58 | -0.78 -4.77% |
| 01/11/10 | 16.54 | 16.69 | 15.96 | 184,797 | 16.36 | -0.14 -0.85% |
| 01/08/10 | 16.90 | 17.12 | 16.36 | 188,052 | 16.50 | -0.51 -3.00% |
| 01/07/10 | 16.67 | 17.07 | 16.67 | 202,692 | 17.01 | +0.30 +1.80% |
| 01/06/10 | 17.19 | 17.27 | 16.58 | 277,748 | 16.71 | -0.57 -3.30% |
| 01/05/10 | 16.93 | 17.34 | 16.83 | 427,188 | 17.28 | +0.38 +2.25% |
| 01/04/10 | 17.18 | 17.45 | 16.85 | 247,220 | 16.90 | -0.02 -0.12% |
| 01/01/10 | 16.92 | 16.92 | 16.92 | 0 | 16.92 | 0.00 0.00% |
| 12/31/09 | 17.20 | 17.39 | 16.89 | 189,503 | 16.92 | -0.24 -1.40% |
| 12/30/09 | 17.25 | 17.28 | 16.90 | 238,560 | 17.16 | -0.12 -0.69% |
| 12/29/09 | 17.58 | 17.61 | 17.24 | 149,052 | 17.28 | -0.29 -1.65% |
| 12/28/09 | 18.03 | 18.03 | 17.29 | 294,660 | 17.57 | -0.45 -2.50% |
| 12/25/09 | 18.01 | 18.08 | 17.80 | 56,645 | 18.02 | 0.00 0.00% |
| 12/24/09 | 18.01 | 18.08 | 17.80 | 56,645 | 18.02 | +0.03 +0.17% |
| 12/23/09 | 17.84 | 18.05 | 17.50 | 217,582 | 17.99 | +0.31 +1.75% |
| 12/22/09 | 17.39 | 17.99 | 17.25 | 316,654 | 17.68 | +0.27 +1.55% |
| 12/21/09 | 17.83 | 17.83 | 17.20 | 257,371 | 17.41 | -0.39 -2.19% |
| 12/18/09 | 17.52 | 17.82 | 17.03 | 1,396,149 | 17.80 | +0.46 +2.65% |
| 12/17/09 | 17.10 | 17.40 | 16.89 | 346,718 | 17.34 | +0.12 +0.70% |
| 12/16/09 | 17.05 | 17.22 | 16.69 | 243,138 | 17.22 | +0.36 +2.14% |
| 12/15/09 | 17.40 | 17.41 | 16.86 | 377,731 | 16.86 | -0.60 -3.44% |
| 12/14/09 | 17.37 | 17.47 | 16.97 | 303,056 | 17.46 | +0.54 +3.19% |
| 12/11/09 | 16.50 | 16.99 | 16.50 | 325,583 | 16.92 | +0.57 +3.49% |
| 12/10/09 | 16.51 | 16.66 | 16.20 | 476,161 | 16.35 | -0.13 -0.79% |
| 12/09/09 | 16.84 | 16.86 | 16.16 | 392,371 | 16.48 | -0.38 -2.25% |
| 12/08/09 | 16.76 | 16.98 | 16.41 | 412,172 | 16.86 | +0.03 +0.18% |
| 12/07/09 | 17.24 | 17.30 | 16.78 | 308,076 | 16.83 | -0.53 -3.05% |
| 12/04/09 | 16.68 | 17.43 | 16.50 | 406,078 | 17.36 | +0.90 +5.47% |
| 12/03/09 | 16.05 | 16.51 | 15.93 | 495,052 | 16.46 | +0.46 +2.87% |
| 12/02/09 | 15.16 | 16.03 | 15.16 | 415,735 | 16.00 | +0.89 +5.89% |
| \/ Download Data To Spreadsheet | ||||||
