Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.81 17.37 16.67 17.18 595,380 +0.36(+2.16%)
Mar 28, 2008 16.91 17.18 16.77 16.82 349,189 -0.10(-0.58%)
Mar 27, 2008 16.88 17.32 16.70 16.92 398,330 +0.11(+0.66%)
Mar 26, 2008 16.97 17.09 16.73 16.81 471,552 -0.25(-1.48%)
Mar 25, 2008 17.07 17.28 16.98 17.06 362,695 +0.04(+0.22%)
Mar 24, 2008 17.12 17.30 16.96 17.02 409,883 -0.02(-0.11%)
Mar 21, 2008 16.68 17.23 16.68 17.04 1,078,075 +0.00(+0.00%)
Mar 20, 2008 16.68 17.23 16.68 17.04 1,078,075 +0.37(+2.21%)
Mar 19, 2008 17.16 17.42 16.67 16.67 372,580 -0.40(-2.34%)
Mar 18, 2008 17.27 17.27 16.62 17.07 624,506 +0.17(+0.98%)
Mar 17, 2008 16.40 17.14 16.40 16.91 495,472 +0.07(+0.44%)
Mar 14, 2008 17.09 17.15 16.53 16.83 792,755 -0.14(-0.83%)
Mar 13, 2008 16.18 16.99 16.18 16.97 950,753 +0.61(+3.76%)
Mar 12, 2008 16.71 16.78 16.36 16.36 462,440 -0.35(-2.10%)
Mar 11, 2008 16.70 16.81 16.29 16.71 861,695 +0.38(+2.33%)
Mar 10, 2008 16.30 16.63 16.19 16.33 693,498 +0.06(+0.34%)
Mar 07, 2008 16.02 16.38 15.87 16.27 1,115,966 +0.79(+5.12%)
Mar 06, 2008 15.78 15.91 15.45 15.48 583,957 -0.43(-2.70%)
Mar 05, 2008 15.92 16.02 15.67 15.91 739,709 +0.01(+0.08%)
Mar 04, 2008 15.74 16.00 15.51 15.90 911,050 +0.02(+0.15%)
Mar 03, 2008 15.76 15.94 15.66 15.87 753,703 +0.15(+0.94%)
Feb 29, 2008 16.40 16.40 15.66 15.73 776,321 -0.65(-3.98%)
Feb 28, 2008 16.14 16.81 16.14 16.38 470,088 -0.44(-2.59%)
Feb 27, 2008 16.75 17.03 16.75 16.81 516,625 -0.03(-0.18%)
Feb 26, 2008 16.46 16.96 16.44 16.85 521,669 +0.38(+2.31%)
Feb 25, 2008 16.54 16.69 16.36 16.46 399,257 -0.11(-0.67%)
Feb 22, 2008 16.58 16.65 16.29 16.57 401,584 +0.00(+0.00%)
Feb 21, 2008 17.25 17.32 16.53 16.57 458,901 -0.54(-3.16%)
Feb 20, 2008 16.84 17.18 16.84 17.12 422,314 +0.03(+0.18%)
Feb 19, 2008 17.40 17.46 17.05 17.08 322,992 -0.12(-0.68%)
Feb 18, 2008 17.26 17.28 17.03 17.20 0 +0.00(+0.00%)
Feb 15, 2008 17.26 17.28 17.03 17.20 257,743 -0.16(-0.92%)
Feb 14, 2008 17.74 17.79 17.24 17.36 217,063 -0.37(-2.11%)
Feb 13, 2008 17.59 17.82 17.56 17.74 254,163 +0.12(+0.66%)
Feb 12, 2008 17.50 17.85 17.41 17.62 298,585 +0.18(+1.02%)
Feb 11, 2008 17.53 17.56 17.32 17.44 322,667 -0.08(-0.46%)
Feb 08, 2008 17.59 17.81 17.45 17.52 373,109 -0.15(-0.83%)
Feb 07, 2008 17.38 17.67 17.27 17.67 371,644 +0.15(+0.88%)
Feb 06, 2008 17.68 17.83 17.39 17.52 416,066 +0.01(+0.03%)
Feb 05, 2008 18.06 18.15 17.49 17.51 506,211 -0.85(-4.62%)
Feb 04, 2008 17.95 18.41 17.76 18.36 441,450 +0.38(+2.12%)
Feb 01, 2008 17.58 18.02 17.53 17.98 375,875 +0.43(+2.45%)
Jan 31, 2008 17.06 17.75 17.01 17.55 471,227 +0.25(+1.46%)
Jan 30, 2008 17.38 17.83 17.29 17.29 342,355 -0.14(-0.78%)
Jan 29, 2008 17.39 17.56 17.33 17.43 221,131 +0.09(+0.53%)
Jan 28, 2008 17.08 17.39 16.98 17.34 295,656 +0.28(+1.66%)
Jan 25, 2008 17.08 17.75 16.93 17.05 568,531 +0.11(+0.65%)
Jan 24, 2008 17.37 17.37 16.68 16.94 733,551 -0.35(-2.03%)
Jan 23, 2008 16.41 17.31 16.31 17.29 656,724 +0.55(+3.27%)
Jan 22, 2008 16.41 17.12 16.16 16.75 586,593 -0.21(-1.23%)
Jan 21, 2008 17.58 17.58 16.75 16.96 0 +0.00(+0.00%)
Jan 18, 2008 17.58 17.58 16.75 16.96 761,595 -0.39(-2.27%)
Jan 17, 2008 18.00 18.11 17.32 17.35 486,360 -0.65(-3.62%)
Jan 16, 2008 17.75 18.28 17.75 18.00 476,271 +0.15(+0.86%)
Jan 15, 2008 18.04 18.06 17.69 17.85 550,633 -0.39(-2.12%)
Jan 14, 2008 18.33 18.37 18.08 18.23 277,920 +0.05(+0.27%)
Jan 11, 2008 18.46 18.56 18.17 18.18 451,092 -0.44(-2.34%)
Jan 10, 2008 18.16 18.73 18.16 18.62 546,727 +0.28(+1.54%)
Jan 09, 2008 18.00 18.34 17.78 18.34 404,025 +0.26(+1.46%)
Jan 08, 2008 18.26 18.36 18.04 18.07 653,470 -0.11(-0.61%)
Jan 07, 2008 17.90 18.38 17.80 18.18 412,016 +0.45(+2.53%)
Jan 04, 2008 17.66 17.80 17.52 17.74 494,658 -0.13(-0.72%)
Jan 03, 2008 18.23 18.31 17.87 17.87 275,153 -0.34(-1.89%)
Jan 02, 2008 18.19 18.38 17.91 18.21 363,997 -0.09(-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.