southwest airlines 2012

Southwest Airlines (LUV) returned 17.9% in 2012.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2012
$8.94
$9.05
$8.91
$9.04
5,516,307
December 28 2012
$8.99
$9.06
$8.97
$8.97
3,419,468
December 27 2012
$9.11
$9.15
$8.94
$9.06
4,590,545
December 26 2012
$9.20
$9.27
$9.09
$9.10
3,503,973
December 24 2012
$9.24
$9.29
$9.15
$9.21
1,901,661
December 21 2012
$9.22
$9.31
$9.14
$9.23
9,217,739
December 20 2012
$9.34
$9.34
$9.21
$9.30
7,193,000
December 19 2012
$9.21
$9.37
$9.17
$9.32
6,348,925
December 18 2012
$9.14
$9.28
$9.13
$9.27
6,126,496
December 17 2012
$9.05
$9.21
$9.04
$9.14
11,037,270
December 14 2012
$8.99
$9.19
$8.94
$8.99
9,643,245
December 13 2012
$8.85
$9.03
$8.83
$8.95
5,494,537
December 12 2012
$8.94
$8.98
$8.79
$8.84
8,867,589
December 11 2012
$8.72
$9.00
$8.69
$8.93
9,536,000
December 10 2012
$8.61
$8.76
$8.56
$8.69
4,429,875
December 07 2012
$8.71
$8.73
$8.59
$8.66
4,994,839
December 06 2012
$8.64
$8.72
$8.62
$8.72
6,328,476
December 05 2012
$8.47
$8.67
$8.46
$8.64
13,716,750
December 04 2012
$8.36
$8.54
$8.36
$8.50
8,287,205
December 03 2012
$8.45
$8.45
$8.31
$8.32
4,551,964
November 30 2012
$8.38
$8.44
$8.34
$8.40
6,936,649
November 29 2012
$8.34
$8.42
$8.31
$8.38
7,567,574
November 28 2012
$8.19
$8.36
$8.14
$8.31
7,062,589
November 27 2012
$8.26
$8.32
$8.19
$8.19
6,636,377
November 26 2012
$8.20
$8.29
$8.08
$8.29
6,262,902