SkyWest, Inc. historical prices

   Watch this stock

Historical chart

    17.05 
    14.27 
    11.49 
 Sep 24, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2014 9.01 9.01 8.79 8.85 372,803
Sep 19, 2014 8.90 9.08 8.83 9.05 788,152
Sep 18, 2014 8.71 8.86 8.64 8.85 353,463
Sep 17, 2014 8.70 8.90 8.70 8.71 358,415
Sep 16, 2014 8.81 8.87 8.61 8.86 481,968
Sep 15, 2014 9.19 9.21 8.83 8.85 541,414
Sep 12, 2014 9.22 9.34 9.15 9.23 311,158
Sep 11, 2014 9.20 9.36 9.14 9.21 437,868
Sep 10, 2014 8.97 9.27 8.94 9.23 316,917
Sep 9, 2014 9.14 9.17 8.94 8.94 406,156
Sep 8, 2014 9.07 9.25 9.05 9.19 582,935
Sep 5, 2014 9.04 9.19 8.92 9.06 312,162
Sep 4, 2014 9.13 9.30 9.07 9.10 390,592
Sep 3, 2014 9.16 9.18 9.01 9.10 487,313
Sep 2, 2014 9.00 9.18 8.85 9.17 518,754
Aug 29, 2014 9.15 9.15 8.83 8.97 434,584
Aug 28, 2014 9.23 9.35 9.04 9.09 671,353
Aug 27, 2014 9.99 9.99 9.26 9.30 863,024
Aug 26, 2014 10.09 10.17 9.92 9.94 618,031
Aug 25, 2014 10.15 10.15 9.98 10.05 507,741
Aug 22, 2014 9.95 10.10 9.92 10.05 335,858
Aug 21, 2014 9.94 10.14 9.81 10.00 592,505
Aug 20, 2014 9.74 10.04 9.73 9.98 727,705
Aug 19, 2014 9.61 9.88 9.61 9.84 427,194
Aug 18, 2014 9.50 9.64 9.42 9.61 343,390
Aug 15, 2014 9.54 9.70 9.30 9.39 416,219
Aug 14, 2014 9.17 9.45 9.14 9.44 326,204
Aug 13, 2014 9.24 9.25 9.01 9.21 574,179
Aug 12, 2014 9.22 9.29 9.10 9.20 357,347
Aug 11, 2014 9.26 9.30 9.00 9.24 542,773