SkyWest, Inc. historical prices

   Watch this stock

Historical chart

    16.91 
    13.63 
    10.35 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 16.33 17.12 16.00 16.56 2,374,792
Jul 30, 2015 14.10 14.32 13.61 13.99 536,248
Jul 29, 2015 14.12 14.54 13.91 14.10 494,747
Jul 28, 2015 14.16 14.24 13.96 14.08 373,465
Jul 27, 2015 14.08 14.20 13.66 14.08 417,747
Jul 24, 2015 14.97 14.97 14.10 14.17 402,286
Jul 23, 2015 15.46 15.76 14.81 14.93 454,201
Jul 22, 2015 14.86 15.27 14.79 15.23 317,295
Jul 21, 2015 14.76 15.12 14.70 15.03 317,290
Jul 20, 2015 14.87 14.87 14.53 14.73 401,414
Jul 17, 2015 14.34 14.83 14.28 14.78 418,462
Jul 16, 2015 14.49 14.63 14.25 14.28 474,123
Jul 15, 2015 14.49 14.73 14.14 14.40 413,358
Jul 14, 2015 14.68 14.84 14.44 14.53 333,114
Jul 13, 2015 14.62 14.87 14.35 14.73 382,403
Jul 10, 2015 14.09 14.69 13.88 14.32 481,262
Jul 9, 2015 14.38 14.43 13.80 13.91 465,501
Jul 8, 2015 14.10 14.72 14.01 14.09 400,375
Jul 7, 2015 14.64 14.86 14.21 14.82 428,240
Jul 6, 2015 14.66 14.91 14.27 14.59 344,821
Jul 2, 2015 14.64 14.97 14.30 14.72 396,616
Jul 1, 2015 15.26 15.37 14.33 14.68 533,102
Jun 30, 2015 14.88 15.10 14.65 15.04 540,005
Jun 29, 2015 15.35 15.47 14.58 14.59 483,082
Jun 26, 2015 15.79 16.00 15.36 15.52 669,188
Jun 25, 2015 15.96 16.03 15.68 15.87 331,410
Jun 24, 2015 15.86 15.97 15.72 15.84 257,792
Jun 23, 2015 15.91 16.15 15.77 15.86 246,700
Jun 22, 2015 15.75 16.05 15.69 15.87 489,809
Jun 19, 2015 14.92 15.63 14.69 15.56 772,159