SKYW: Historical Prices for SkyWest, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.83	15.06	14.74	14.82	173,900	14.82
24-Nov-09	15.08	15.19	14.68	14.80	165,000	14.80
23-Nov-09	15.28	15.47	14.87	15.08	206,000	15.08
20-Nov-09	14.74	15.08	14.74	15.03	161,700	15.03
19-Nov-09	15.34	15.58	14.74	14.89	235,000	14.89
18-Nov-09	15.68	15.91	15.36	15.42	171,800	15.42
17-Nov-09	15.72	16.00	15.60	15.72	215,100	15.72
16-Nov-09	15.52	15.92	15.47	15.75	227,200	15.75
13-Nov-09	15.20	15.59	15.13	15.35	207,900	15.35
12-Nov-09	15.64	15.80	15.15	15.19	256,600	15.19
11-Nov-09	15.59	15.73	15.33	15.63	242,400	15.63
10-Nov-09	15.27	15.48	15.20	15.40	270,800	15.40
9-Nov-09	15.21	15.56	15.01	15.40	306,500	15.40
6-Nov-09	14.50	15.18	14.36	15.12	409,700	15.12
5-Nov-09	14.19	14.99	14.19	14.69	342,100	14.69
4-Nov-09	14.31	14.61	13.94	14.01	322,600	14.01
3-Nov-09	13.92	14.65	13.92	14.31	342,600	14.31
2-Nov-09	14.01	14.28	13.69	13.99	364,800	13.99
30-Oct-09	14.27	14.37	13.76	13.97	363,700	13.97
29-Oct-09	14.42	14.71	14.33	14.42	278,700	14.42
28-Oct-09	14.75	14.99	14.27	14.33	268,500	14.33
27-Oct-09	14.75	15.24	14.66	14.82	292,400	14.82
26-Oct-09	15.08	15.45	14.64	14.74	492,400	14.74
23-Oct-09	15.42	15.56	14.97	15.03	387,100	15.03
22-Oct-09	15.68	16.01	15.13	15.36	550,300	15.36
21-Oct-09	16.74	17.07	15.76	15.78	458,400	15.78
20-Oct-09	16.95	17.21	16.43	16.74	321,000	16.74
19-Oct-09	16.63	17.04	16.43	16.87	285,500	16.87
16-Oct-09	16.72	17.00	16.29	16.51	365,300	16.51
15-Oct-09	17.00	17.24	16.70	16.80	422,500	16.80
14-Oct-09	16.88	17.09	16.72	17.08	334,300	17.08
13-Oct-09	16.56	16.81	16.19	16.68	256,400	16.68
12-Oct-09	16.89	17.08	16.43	16.66	227,000	16.66
9-Oct-09	17.20	17.34	16.74	16.92	347,700	16.92
8-Oct-09	16.10	17.34	16.10	17.16	531,200	17.16
7-Oct-09	17.17	17.17	16.43	16.51	381,800	16.51
6-Oct-09	16.58	17.17	15.97	17.16	522,800	17.16
5-Oct-09	16.26	16.55	15.77	16.39	375,500	16.39
2-Oct-09	15.80	16.46	15.71	16.15	323,100	16.15
1-Oct-09	16.54	16.85	15.92	15.98	370,000	15.98
30-Sep-09	17.09	17.09	16.36	16.58	511,800	16.58
29-Sep-09	16.69	17.50	16.69	17.03	365,800	17.03
28-Sep-09	17.45	17.82	16.92	17.15	409,600	17.15
28-Sep-09	$ 0.04 Dividend
25-Sep-09	16.95	17.71	16.58	17.44	315,100	17.40
24-Sep-09	17.40	17.64	16.89	17.05	419,600	17.01
23-Sep-09	18.04	18.04	17.42	17.43	411,900	17.39
22-Sep-09	18.13	18.27	17.79	17.99	411,000	17.95
21-Sep-09	17.82	18.29	17.74	18.04	324,700	18.00
18-Sep-09	18.07	18.22	17.55	17.95	578,400	17.91
17-Sep-09	17.75	18.56	17.74	18.04	473,900	18.00
16-Sep-09	17.59	18.20	17.29	17.83	401,700	17.79
15-Sep-09	16.92	17.74	16.91	17.58	628,000	17.54
14-Sep-09	16.64	17.00	16.55	16.97	525,400	16.93
11-Sep-09	16.97	17.05	16.56	16.82	389,900	16.78
10-Sep-09	16.24	17.19	16.23	16.89	516,300	16.85
9-Sep-09	15.83	16.45	15.70	16.33	286,800	16.29
8-Sep-09	15.84	16.00	15.67	15.89	412,300	15.85
4-Sep-09	15.22	15.84	15.19	15.80	348,400	15.76
3-Sep-09	15.01	15.40	14.76	15.21	261,700	15.18
2-Sep-09	14.85	15.28	14.69	14.98	404,200	14.95
1-Sep-09	15.39	15.85	14.83	14.92	369,200	14.89
31-Aug-09	15.53	15.66	15.39	15.45	378,000	15.41
28-Aug-09	15.70	15.89	15.56	15.66	346,100	15.62
27-Aug-09	15.70	15.70	15.36	15.60	647,600	15.56
26-Aug-09	15.54	15.84	15.42	15.65	369,300	15.61
25-Aug-09	15.30	15.85	14.97	15.60	511,300	15.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions