The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Skywest Inc.

  • SKYW
  • NASDAQ
  • Transportation and Environmental Services
  • Latest 10.95
  • Currency US$
  • Change 0.25
  • Percent Change 2.336 %
  • Volume 363,357
  • Wed Jul 30, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 10.95 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 10.96 10.76 10.79 10.95 363,357
Jul 29 10.74 10.46 10.68 10.70 521,882
Jul 28 11.39 10.55 11.12 10.67 813,398
Jul 25 11.90 11.57 11.66 11.65 203,751
Jul 24 12.16 11.68 12.13 11.70 363,641
Jul 23 12.14 11.66 11.89 12.04 191,992
Jul 22 11.86 11.65 11.65 11.82 215,461
Jul 21 11.82 11.61 11.74 11.63 142,927
Jul 18 11.99 11.66 11.67 11.87 237,032
Jul 17 12.14 11.66 12.03 11.68 290,312
Jul 16 12.40 12.15 12.36 12.16 167,444
Jul 15 12.49 12.20 12.31 12.30 164,040
Jul 14 12.63 12.30 12.57 12.36 275,321
Jul 11 12.48 12.24 12.29 12.46 185,027
Jul 10 12.57 12.28 12.36 12.33 259,821
Jul 9 12.65 12.30 12.61 12.59 490,302
Jul 8 12.62 12.11 12.50 12.51 464,432
Jul 7 12.53 12.27 12.50 12.50 475,450
Jul 3 12.71 12.48 12.71 12.62 207,633
Jul 2 12.74 12.35 12.51 12.66 319,548
Jul 1 12.74 12.26 12.31 12.54 406,798
Jun 30 12.24 11.93 12.11 12.22 290,522
Jun 27 12.21 11.79 11.84 12.18 694,305
Jun 26 12.00 11.77 11.88 11.91 139,900
Jun 25 12.01 11.77 11.80 11.91 383,092
Jun 24 12.16 11.83 11.88 11.83 238,300
Jun 23 12.08 11.80 12.08 11.96 254,905
Jun 20 12.30 11.85 12.06 12.08 516,569
Jun 19 12.11 11.80 11.81 12.06 177,851
Jun 18 11.76 11.52 11.61 11.76 159,222
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.