SkyWest, Inc. historical prices

   Watch this stock

Historical chart

    17.05 
    14.32 
    11.59 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 8, 2014 8.86 9.29 8.78 9.26 389,037
Aug 7, 2014 9.12 9.26 8.41 8.86 780,580
Aug 6, 2014 9.75 9.75 9.11 9.12 792,947
Aug 5, 2014 9.95 10.13 9.77 9.93 371,537
Aug 4, 2014 10.24 10.30 9.87 9.98 502,060
Aug 1, 2014 10.70 10.70 10.13 10.21 421,010
Jul 31, 2014 10.80 11.04 10.67 10.69 571,561
Jul 30, 2014 10.79 10.96 10.76 10.95 363,357
Jul 29, 2014 10.68 10.74 10.46 10.70 521,882
Jul 28, 2014 11.12 11.39 10.55 10.67 813,398
Jul 25, 2014 11.66 11.90 11.57 11.65 203,751
Jul 24, 2014 12.13 12.16 11.68 11.70 363,641
Jul 23, 2014 11.89 12.14 11.66 12.04 191,992
Jul 22, 2014 11.65 11.86 11.65 11.82 215,461
Jul 21, 2014 11.74 11.82 11.61 11.63 142,927