Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.79 22.50 21.60 22.26 459,499 +0.47(+2.16%)
Mar 28, 2008 21.91 22.26 21.73 21.79 269,495 -0.13(-0.58%)
Mar 27, 2008 21.87 22.44 21.64 21.92 307,421 +0.14(+0.66%)
Mar 26, 2008 21.99 22.15 21.68 21.78 363,932 -0.33(-1.48%)
Mar 25, 2008 22.11 22.39 22.00 22.11 279,918 +0.05(+0.22%)
Mar 24, 2008 22.18 22.42 21.97 22.06 316,337 -0.02(-0.11%)
Mar 21, 2008 21.61 22.33 21.61 22.08 832,031 +0.00(+0.00%)
Mar 20, 2008 21.61 22.33 21.61 22.08 832,031 +0.48(+2.21%)
Mar 19, 2008 22.24 22.58 21.60 21.60 287,548 -0.52(-2.34%)
Mar 18, 2008 22.38 22.38 21.54 22.12 481,978 +0.21(+0.98%)
Mar 17, 2008 21.25 22.21 21.25 21.91 382,392 +0.10(+0.44%)
Mar 14, 2008 22.15 22.22 21.41 21.81 611,828 -0.18(-0.83%)
Mar 13, 2008 20.97 22.02 20.97 21.99 733,767 +0.80(+3.76%)
Mar 12, 2008 21.65 21.74 21.20 21.20 356,899 -0.45(-2.10%)
Mar 11, 2008 21.64 21.79 21.10 21.65 665,034 +0.49(+2.33%)
Mar 10, 2008 21.12 21.55 20.98 21.16 535,224 +0.07(+0.34%)
Mar 07, 2008 20.75 21.23 20.57 21.09 861,273 +1.03(+5.12%)
Mar 06, 2008 20.45 20.62 20.02 20.06 450,683 -0.56(-2.70%)
Mar 05, 2008 20.63 20.75 20.30 20.62 570,889 +0.02(+0.08%)
Mar 04, 2008 20.39 20.73 20.09 20.60 703,125 +0.03(+0.15%)
Mar 03, 2008 20.43 20.65 20.29 20.57 581,689 +0.19(+0.94%)
Feb 29, 2008 21.25 21.25 20.29 20.38 599,144 -0.84(-3.98%)
Feb 28, 2008 20.92 21.78 20.92 21.22 362,802 -0.57(-2.60%)
Feb 27, 2008 21.71 22.07 21.71 21.79 398,718 -0.04(-0.18%)
Feb 26, 2008 21.32 21.97 21.30 21.83 402,611 +0.49(+2.31%)
Feb 25, 2008 21.44 21.62 21.20 21.33 308,136 -0.14(-0.67%)
Feb 22, 2008 21.48 21.57 21.10 21.48 309,932 +0.00(+0.00%)
Feb 21, 2008 22.35 22.44 21.42 21.48 354,168 -0.70(-3.16%)
Feb 20, 2008 21.82 22.26 21.82 22.18 325,931 +0.04(+0.18%)
Feb 19, 2008 22.54 22.62 22.09 22.14 249,277 -0.15(-0.68%)
Feb 18, 2008 22.36 22.39 22.07 22.29 0 +0.00(+0.00%)
Feb 15, 2008 22.36 22.39 22.07 22.29 198,919 -0.21(-0.92%)
Feb 14, 2008 22.99 23.05 22.34 22.50 167,524 -0.49(-2.11%)
Feb 13, 2008 22.79 23.09 22.75 22.98 196,156 +0.15(+0.66%)
Feb 12, 2008 22.67 23.12 22.56 22.83 230,440 +0.23(+1.02%)
Feb 11, 2008 22.72 22.75 22.44 22.60 249,026 -0.10(-0.46%)
Feb 08, 2008 22.79 23.08 22.61 22.70 287,956 -0.19(-0.83%)
Feb 07, 2008 22.52 22.90 22.38 22.89 286,825 +0.20(+0.88%)
Feb 06, 2008 22.91 23.10 22.54 22.69 321,109 +0.01(+0.04%)
Feb 05, 2008 23.40 23.51 22.66 22.69 390,681 -1.10(-4.62%)
Feb 04, 2008 23.25 23.86 23.01 23.79 340,699 +0.49(+2.12%)
Feb 01, 2008 22.78 23.35 22.72 23.29 290,091 +0.56(+2.45%)
Jan 31, 2008 22.11 23.00 22.04 22.73 363,681 +0.33(+1.46%)
Jan 30, 2008 22.52 23.10 22.41 22.41 264,221 -0.18(-0.78%)
Jan 29, 2008 22.53 22.76 22.46 22.58 170,663 +0.12(+0.53%)
Jan 28, 2008 22.14 22.54 22.00 22.46 228,179 +0.37(+1.66%)
Jan 25, 2008 22.14 23.00 21.93 22.10 438,778 +0.14(+0.65%)
Jan 24, 2008 22.50 22.50 21.61 21.95 566,135 -0.45(-2.03%)
Jan 23, 2008 21.27 22.42 21.13 22.41 506,842 +0.71(+3.27%)
Jan 22, 2008 21.26 22.18 20.94 21.70 452,717 -0.27(-1.23%)
Jan 21, 2008 22.78 22.78 21.70 21.97 0 +0.00(+0.00%)
Jan 18, 2008 22.78 22.78 21.70 21.97 587,779 -0.51(-2.27%)
Jan 17, 2008 23.32 23.46 22.45 22.48 375,360 -0.84(-3.62%)
Jan 16, 2008 23.01 23.69 23.00 23.32 367,574 +0.20(+0.86%)
Jan 15, 2008 23.37 23.40 22.93 23.12 424,964 -0.50(-2.12%)
Jan 14, 2008 23.75 23.80 23.43 23.63 214,491 +0.06(+0.27%)
Jan 11, 2008 23.92 24.05 23.54 23.56 348,141 -0.57(-2.34%)
Jan 10, 2008 23.53 24.27 23.53 24.13 421,950 +0.37(+1.54%)
Jan 09, 2008 23.32 23.77 23.04 23.76 311,816 +0.34(+1.46%)
Jan 08, 2008 23.67 23.79 23.38 23.42 504,331 -0.14(-0.61%)
Jan 07, 2008 23.20 23.82 23.06 23.56 317,983 +0.58(+2.53%)
Jan 04, 2008 22.89 23.07 22.70 22.98 381,764 -0.17(-0.72%)
Jan 03, 2008 23.62 23.73 23.15 23.15 212,356 -0.45(-1.89%)
Jan 02, 2008 23.57 23.81 23.20 23.59 280,923 -0.11(-0.47%)
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.