SkyWest, Inc. historical prices

   Watch this stock

Historical chart

    17.05 
    15.10 
    13.16 
 Jul 29, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 11.67 11.99 11.66 11.87 237,032
Jul 17, 2014 12.03 12.14 11.66 11.68 290,312
Jul 16, 2014 12.36 12.40 12.15 12.16 167,444
Jul 15, 2014 12.31 12.49 12.20 12.30 164,040
Jul 14, 2014 12.57 12.63 12.30 12.36 275,321
Jul 11, 2014 12.29 12.48 12.24 12.46 185,027
Jul 10, 2014 12.36 12.57 12.28 12.33 259,821
Jul 9, 2014 12.61 12.65 12.30 12.59 490,302
Jul 8, 2014 12.50 12.62 12.11 12.51 464,432
Jul 7, 2014 12.50 12.53 12.27 12.50 475,450
Jul 3, 2014 12.71 12.71 12.48 12.62 207,633
Jul 2, 2014 12.51 12.74 12.35 12.66 319,548
Jul 1, 2014 12.31 12.74 12.26 12.54 406,798
Jun 30, 2014 12.11 12.24 11.93 12.22 290,522
Jun 27, 2014 11.84 12.21 11.79 12.18 694,305
Jun 26, 2014 11.88 12.00 11.77 11.91 139,900
Jun 25, 2014 11.80 12.01 11.77 11.91 383,092
Jun 24, 2014 11.88 12.16 11.83 11.83 238,300
Jun 23, 2014 12.08 12.08 11.80 11.96 254,905
Jun 20, 2014 12.06 12.30 11.85 12.08 516,569
Jun 19, 2014 11.81 12.11 11.80 12.06 177,851
Jun 18, 2014 11.61 11.76 11.52 11.76 159,222
Jun 17, 2014 11.62 11.84 11.58 11.67 175,906
Jun 16, 2014 11.85 11.85 11.51 11.60 258,710
Jun 13, 2014 12.01 12.03 11.80 11.93 243,351
Jun 12, 2014 12.03 12.03 11.65 11.94 262,419