Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.20 16.35 16.01 16.20 54,250 -0.02(-0.15%)
Mar 28, 2003 16.20 16.29 16.13 16.23 55,632 -0.10(-0.59%)
Mar 27, 2003 16.09 16.40 16.09 16.32 48,474 +0.22(+1.38%)
Mar 26, 2003 16.36 16.46 16.10 16.10 52,994 -0.18(-1.13%)
Mar 25, 2003 16.31 16.63 16.16 16.28 77,985 +0.02(+0.10%)
Mar 24, 2003 16.48 16.53 16.09 16.27 52,492 -0.14(-0.83%)
Mar 21, 2003 16.23 16.56 16.16 16.40 92,176 +0.16(+0.98%)
Mar 20, 2003 16.17 16.44 16.06 16.24 52,492 +0.00(+0.00%)
Mar 19, 2003 16.13 16.30 16.09 16.24 58,646 +0.16(+0.99%)
Mar 18, 2003 15.85 16.14 15.77 16.09 102,850 -0.15(-0.93%)
Mar 17, 2003 15.85 16.24 15.85 16.24 89,915 +0.35(+2.21%)
Mar 14, 2003 15.81 15.89 15.71 15.89 70,325 +0.00(+0.00%)
Mar 13, 2003 15.54 15.89 15.37 15.89 86,273 +0.35(+2.26%)
Mar 12, 2003 15.64 15.76 15.53 15.54 76,604 -0.10(-0.66%)
Mar 11, 2003 15.65 15.87 15.63 15.64 111,013 +0.03(+0.20%)
Mar 10, 2003 16.01 16.05 15.61 15.61 97,450 -0.48(-2.97%)
Mar 07, 2003 16.16 16.24 15.97 16.09 97,450 -0.12(-0.74%)
Mar 06, 2003 16.20 16.27 16.02 16.20 67,687 -0.05(-0.29%)
Mar 05, 2003 16.13 16.36 15.97 16.25 71,204 +0.05(+0.29%)
Mar 04, 2003 16.40 16.45 16.19 16.20 72,334 -0.02(-0.15%)
Mar 03, 2003 16.13 16.31 16.13 16.23 59,148 +0.10(+0.64%)
Feb 28, 2003 16.44 16.48 15.97 16.13 43,953 -0.31(-1.89%)
Feb 27, 2003 16.28 16.44 16.16 16.44 49,227 +0.23(+1.43%)
Feb 26, 2003 16.66 16.66 16.05 16.20 45,334 -0.37(-2.26%)
Feb 25, 2003 16.41 16.58 16.16 16.58 50,860 +0.37(+2.26%)
Feb 24, 2003 16.28 16.40 16.07 16.21 95,064 -0.07(-0.44%)
Feb 21, 2003 16.16 16.35 16.16 16.28 61,911 +0.12(+0.74%)
Feb 20, 2003 16.41 16.41 15.86 16.16 112,143 -0.24(-1.46%)
Feb 19, 2003 16.68 16.88 16.24 16.40 77,859 -0.20(-1.20%)
Feb 18, 2003 16.52 16.62 16.40 16.60 76,729 +0.20(+1.21%)
Feb 14, 2003 16.44 16.57 16.16 16.40 53,748 +0.04(+0.24%)
Feb 13, 2003 16.20 16.47 15.94 16.36 65,553 +0.04(+0.24%)
Feb 12, 2003 16.56 16.57 16.32 16.32 51,362 -0.16(-0.97%)
Feb 11, 2003 16.68 16.69 16.41 16.48 66,557 -0.28(-1.66%)
Feb 10, 2003 16.56 16.87 16.48 16.76 101,469 +0.24(+1.45%)
Feb 07, 2003 16.92 16.92 16.52 16.52 51,864 -0.44(-2.58%)
Feb 06, 2003 17.08 17.08 16.84 16.96 46,339 -0.04(-0.23%)
Feb 05, 2003 17.28 17.28 16.80 17.00 50,860 -0.20(-1.16%)
Feb 04, 2003 17.26 17.33 17.06 17.20 81,878 -0.06(-0.32%)
Feb 03, 2003 17.32 17.49 17.05 17.26 68,943 +0.06(+0.32%)
Jan 31, 2003 17.16 17.23 16.92 17.20 47,092 +0.16(+0.93%)
Jan 30, 2003 17.14 17.28 16.96 17.04 52,618 -0.20(-1.15%)
Jan 29, 2003 17.44 17.48 17.09 17.24 37,674 -0.12(-0.69%)
Jan 28, 2003 17.03 17.52 16.94 17.36 91,673 +0.36(+2.11%)
Jan 27, 2003 17.32 17.32 16.81 17.00 41,943 -0.28(-1.61%)
Jan 24, 2003 17.43 17.43 17.12 17.28 96,069 -0.19(-1.09%)
Jan 23, 2003 17.32 17.52 17.31 17.47 57,264 +0.19(+1.11%)
Jan 22, 2003 17.72 17.72 17.12 17.28 87,027 -0.41(-2.30%)
Jan 21, 2003 17.85 17.89 17.60 17.69 51,990 -0.16(-0.89%)
Jan 17, 2003 18.08 18.20 17.85 17.85 91,297 -0.16(-0.88%)
Jan 16, 2003 18.35 18.37 18.00 18.00 59,399 -0.39(-2.12%)
Jan 15, 2003 18.45 18.45 18.21 18.39 50,734 -0.02(-0.13%)
Jan 14, 2003 18.39 18.59 18.09 18.42 129,850 +0.06(+0.35%)
Jan 13, 2003 18.41 18.55 18.11 18.35 59,148 -0.01(-0.04%)
Jan 10, 2003 18.28 18.47 18.19 18.36 84,892 +0.01(+0.04%)
Jan 09, 2003 18.31 18.67 18.21 18.35 64,171 +0.04(+0.22%)
Jan 08, 2003 18.51 18.52 18.31 18.31 45,460 -0.25(-1.33%)
Jan 07, 2003 18.71 18.71 18.39 18.56 73,087 -0.15(-0.81%)
Jan 06, 2003 18.63 18.71 18.63 18.71 86,901 +0.08(+0.43%)
Jan 03, 2003 18.63 18.71 18.55 18.63 105,362 -0.06(-0.34%)
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.