Skip to main content

Southwest Gas Corp (NY: SWX )

73.74 +0.33 (+0.45%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.09 24.36 23.95 24.12 363,484 +0.04(+0.15%)
Jan 30, 2007 23.75 24.09 23.72 24.09 271,230 +0.37(+1.58%)
Jan 29, 2007 23.50 23.79 23.45 23.71 312,394 +0.13(+0.55%)
Jan 26, 2007 23.55 23.63 23.21 23.58 228,113 +0.03(+0.13%)
Jan 25, 2007 23.85 23.93 23.41 23.55 361,043 -0.33(-1.39%)
Jan 24, 2007 23.86 23.96 23.70 23.88 318,089 +0.02(+0.10%)
Jan 23, 2007 23.20 23.95 23.10 23.86 478,354 +0.57(+2.45%)
Jan 22, 2007 23.28 23.41 23.05 23.29 263,257 -0.02(-0.08%)
Jan 19, 2007 23.27 23.34 23.00 23.31 306,374 +0.04(+0.16%)
Jan 18, 2007 23.40 23.47 23.17 23.27 201,429 -0.20(-0.84%)
Jan 17, 2007 23.61 23.66 23.41 23.47 263,420 -0.24(-1.01%)
Jan 16, 2007 23.99 24.18 23.62 23.71 215,910 -0.23(-0.95%)
Jan 12, 2007 23.68 23.98 23.62 23.93 293,521 +0.20(+0.85%)
Jan 11, 2007 23.12 23.96 23.12 23.73 546,040 +0.60(+2.60%)
Jan 10, 2007 23.23 23.48 23.08 23.13 267,162 -0.20(-0.84%)
Jan 09, 2007 23.20 23.39 22.78 23.32 481,283 +0.13(+0.56%)
Jan 08, 2007 23.05 23.25 22.87 23.20 330,617 +0.01(+0.03%)
Jan 05, 2007 23.82 23.82 23.12 23.19 417,340 -0.76(-3.18%)
Jan 04, 2007 23.74 24.03 23.65 23.95 371,131 +0.20(+0.83%)
Jan 03, 2007 23.58 24.04 23.48 23.75 398,303 +0.17(+0.73%)
Dec 29, 2006 23.79 23.84 23.55 23.58 207,775 -0.26(-1.08%)
Dec 28, 2006 23.90 24.02 23.82 23.84 210,378 -0.07(-0.31%)
Dec 27, 2006 23.87 24.20 23.74 23.91 277,087 +0.01(+0.03%)
Dec 26, 2006 23.36 23.96 23.36 23.91 339,729 +0.49(+2.10%)
Dec 22, 2006 23.34 23.50 23.18 23.42 254,146 +0.02(+0.11%)
Dec 21, 2006 23.39 23.65 23.31 23.39 245,685 -0.01(-0.05%)
Dec 20, 2006 23.27 23.67 23.27 23.40 371,619 +0.16(+0.69%)
Dec 19, 2006 23.26 23.51 23.20 23.24 424,987 -0.12(-0.53%)
Dec 18, 2006 23.55 23.71 23.29 23.37 316,950 -0.17(-0.73%)
Dec 15, 2006 23.51 23.72 23.51 23.54 637,480 -0.07(-0.31%)
Dec 14, 2006 23.65 23.95 23.54 23.61 308,652 +0.02(+0.10%)
Dec 13, 2006 23.71 23.72 23.51 23.59 244,709 -0.06(-0.26%)
Dec 12, 2006 23.55 23.66 23.36 23.65 284,084 +0.12(+0.50%)
Dec 11, 2006 23.48 23.64 23.36 23.53 221,117 +0.12(+0.52%)
Dec 08, 2006 23.51 23.68 23.25 23.41 244,546 -0.20(-0.83%)
Dec 07, 2006 23.64 23.74 23.48 23.61 269,440 +0.06(+0.26%)
Dec 06, 2006 23.58 23.66 23.50 23.55 251,380 -0.10(-0.42%)
Dec 05, 2006 23.60 23.95 23.53 23.64 404,486 +0.14(+0.60%)
Dec 04, 2006 22.95 23.59 22.95 23.50 423,360 +0.57(+2.49%)
Dec 01, 2006 22.92 23.09 22.60 22.93 568,493 -0.14(-0.61%)
Nov 30, 2006 23.16 23.28 23.00 23.07 313,533 -0.13(-0.56%)
Nov 29, 2006 22.85 23.26 22.80 23.20 295,798 +0.44(+1.92%)
Nov 28, 2006 22.33 22.81 22.32 22.77 297,263 +0.42(+1.87%)
Nov 27, 2006 22.60 22.73 22.32 22.35 512,034 -0.34(-1.52%)
Nov 24, 2006 22.53 22.76 22.53 22.69 116,659 +0.07(+0.30%)
Nov 22, 2006 22.77 22.81 22.53 22.62 229,740 -0.14(-0.62%)
Nov 21, 2006 22.91 22.91 22.49 22.77 508,780 -0.31(-1.36%)
Nov 20, 2006 22.91 23.20 22.83 23.08 329,804 +0.07(+0.32%)
Nov 17, 2006 23.00 23.04 22.83 23.00 321,831 +0.01(+0.03%)
Nov 16, 2006 23.01 23.16 22.89 23.00 364,623 -0.02(-0.11%)
Nov 15, 2006 22.84 23.13 22.78 23.02 343,146 +0.15(+0.64%)
Nov 14, 2006 22.61 22.88 22.57 22.88 273,020 +0.29(+1.28%)
Nov 13, 2006 22.64 22.75 22.54 22.59 343,959 -0.18(-0.81%)
Nov 10, 2006 22.75 22.88 22.62 22.77 228,113 -0.02(-0.11%)
Nov 09, 2006 22.83 22.83 22.61 22.80 453,948 -0.01(-0.05%)
Nov 08, 2006 22.29 22.83 22.29 22.81 484,212 +0.39(+1.76%)
Nov 07, 2006 22.32 22.92 22.25 22.41 381,219 +0.24(+1.08%)
Nov 06, 2006 21.81 22.24 21.81 22.18 232,669 +0.30(+1.35%)
Nov 03, 2006 21.56 22.00 21.56 21.88 242,594 +0.32(+1.48%)
Nov 02, 2006 21.68 21.81 21.54 21.56 361,206 -0.23(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.