SkyWest, Inc. historical prices

   Watch this stock

Historical chart

    17.05 
    13.72 
    10.40 
 Oct 22, 2013 Oct 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 17, 2014 8.52 8.52 7.85 7.88 622,582
Oct 16, 2014 7.92 8.57 7.80 8.39 688,339
Oct 15, 2014 7.26 8.35 7.26 8.02 911,378
Oct 14, 2014 7.17 7.67 7.15 7.50 515,084
Oct 13, 2014 7.19 7.32 7.01 7.07 579,738
Oct 10, 2014 7.52 7.72 7.22 7.23 590,016
Oct 9, 2014 7.88 7.98 7.57 7.57 427,614
Oct 8, 2014 8.21 8.22 7.80 7.89 518,677
Oct 7, 2014 8.30 8.41 8.17 8.18 497,537
Oct 6, 2014 8.23 8.86 8.06 8.35 808,336
Oct 3, 2014 7.77 8.08 7.69 7.75 659,484
Oct 2, 2014 7.39 7.69 7.39 7.66 392,510
Oct 1, 2014 7.74 7.76 7.36 7.39 603,971
Sep 30, 2014 8.04 8.10 7.77 7.78 546,655
Sep 29, 2014 8.16 8.26 8.03 8.07 353,375
Sep 26, 2014 8.33 8.37 8.22 8.36 311,283
Sep 25, 2014 8.75 8.75 8.34 8.36 431,322
Sep 24, 2014 8.71 8.82 8.61 8.80 280,311
Sep 23, 2014 8.79 8.90 8.68 8.71 358,360
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