SkyWest, Inc. historical prices

   Watch this stock

Historical chart

    16.91 
    13.63 
    10.35 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 15.45 15.61 14.81 14.86 565,143
May 21, 2015 16.09 16.42 15.34 15.34 714,558
May 20, 2015 16.91 16.98 15.71 16.08 726,763
May 19, 2015 16.71 17.10 16.58 16.91 625,632
May 18, 2015 16.40 16.68 16.21 16.56 330,324
May 15, 2015 16.39 16.46 16.19 16.40 320,102
May 14, 2015 16.22 16.54 16.12 16.40 273,078
May 13, 2015 16.61 16.84 16.05 16.15 372,995
May 12, 2015 16.77 16.95 16.47 16.50 580,657
May 11, 2015 16.23 17.20 16.20 16.88 750,141
May 8, 2015 16.21 16.39 16.01 16.21 638,633
May 7, 2015 15.43 16.25 15.43 16.05 686,627
May 6, 2015 15.70 15.74 15.10 15.38 532,464
May 5, 2015 15.78 16.09 15.67 15.71 530,376
May 4, 2015 16.07 16.46 15.97 16.01 542,881
May 1, 2015 14.16 16.17 14.15 16.12 1,987,751
Apr 30, 2015 13.56 13.82 13.53 13.65 447,793
Apr 29, 2015 14.05 14.08 13.45 13.75 443,409
Apr 28, 2015 13.84 14.16 13.67 14.14 701,548
Apr 27, 2015 14.15 14.20 13.75 13.85 497,606
Apr 24, 2015 13.86 14.14 13.85 14.04 400,001
Apr 23, 2015 14.16 14.16 13.75 13.81 533,920
Apr 22, 2015 14.24 14.34 13.99 14.22 177,715
Apr 21, 2015 14.38 14.38 14.00 14.22 218,314
Apr 20, 2015 14.12 14.30 13.88 14.30 242,144
Apr 17, 2015 13.76 14.04 13.73 13.98 412,444
Apr 16, 2015 13.52 14.00 13.52 13.91 345,102
Apr 15, 2015 13.86 14.01 13.46 13.58 436,947
Apr 14, 2015 14.49 14.49 13.70 13.72 532,987
Apr 13, 2015 14.35 14.85 14.30 14.55 191,363