Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.06 15.21 15.00 15.21 289,778 +0.15(+1.02%)
Jun 27, 2002 15.09 15.20 14.84 15.06 142,692 -0.07(-0.49%)
Jun 26, 2002 14.86 15.13 14.66 15.13 110,477 +0.15(+1.03%)
Jun 25, 2002 14.79 15.18 14.79 14.98 152,617 -0.11(-0.73%)
Jun 21, 2002 14.90 15.09 14.71 15.09 210,378 +0.25(+1.66%)
Jun 20, 2002 14.70 15.05 14.70 14.84 73,054 +0.14(+0.96%)
Jun 19, 2002 15.01 15.19 14.70 14.70 54,669 -0.41(-2.68%)
Jun 18, 2002 15.12 15.18 14.95 15.11 70,776 -0.01(-0.08%)
Jun 17, 2002 14.54 15.12 14.54 15.12 91,440 +0.52(+3.58%)
Jun 14, 2002 14.60 14.60 14.30 14.60 98,925 -0.19(-1.29%)
Jun 12, 2002 14.72 14.82 14.60 14.79 74,844 +0.04(+0.25%)
Jun 11, 2002 14.66 14.81 14.63 14.75 129,676 +0.06(+0.42%)
Jun 10, 2002 14.69 14.87 14.63 14.69 100,877 +0.07(+0.50%)
Jun 07, 2002 14.32 14.72 14.29 14.62 125,446 +0.24(+1.67%)
Jun 06, 2002 14.38 14.57 14.30 14.38 149,689 -0.01(-0.04%)
Jun 05, 2002 14.53 14.59 14.29 14.38 75,495 -0.56(-3.74%)
May 31, 2002 14.99 15.12 14.89 14.94 69,149 -0.27(-1.78%)
May 28, 2002 15.09 15.21 15.05 15.21 119,100 +0.18(+1.23%)
May 27, 2002 15.15 15.15 14.90 15.03 141,553 +0.00(+0.00%)
May 24, 2002 15.15 15.15 14.90 15.03 139,113 -0.15(-0.97%)
May 23, 2002 14.75 15.17 14.75 15.17 76,959 +0.42(+2.87%)
May 22, 2002 14.72 14.75 14.57 14.75 110,477 +0.07(+0.46%)
May 21, 2002 14.50 14.68 14.44 14.68 127,235 +0.21(+1.44%)
May 20, 2002 14.56 14.63 14.44 14.47 162,705 -0.15(-1.01%)
May 17, 2002 14.75 14.81 14.50 14.62 62,478 -0.13(-0.88%)
May 16, 2002 14.87 14.87 14.51 14.75 148,062 -0.18(-1.23%)
May 15, 2002 15.03 15.03 14.75 14.93 132,279 -0.12(-0.82%)
May 14, 2002 14.63 15.06 14.57 15.06 76,797 +0.37(+2.55%)
May 13, 2002 14.47 14.79 14.38 14.68 58,899 +0.12(+0.80%)
May 10, 2002 15.06 15.06 14.57 14.57 84,281 -0.49(-3.27%)
May 09, 2002 15.21 15.21 15.06 15.06 65,082 -0.14(-0.93%)
May 08, 2002 15.19 15.21 15.03 15.20 92,579 +0.08(+0.53%)
May 07, 2002 15.09 15.15 15.00 15.12 92,254 +0.12(+0.82%)
May 06, 2002 15.18 15.21 15.00 15.00 125,446 -0.09(-0.61%)
May 03, 2002 15.09 15.21 14.97 15.09 184,670 -0.09(-0.61%)
May 02, 2002 15.09 15.21 14.97 15.18 128,537 +0.18(+1.23%)
May 01, 2002 15.15 15.16 14.91 15.00 141,391 -0.22(-1.41%)
Apr 30, 2002 14.78 15.21 14.78 15.21 150,828 +0.45(+3.04%)
Apr 29, 2002 14.14 14.76 14.11 14.76 894,881 +0.60(+4.21%)
Apr 26, 2002 14.04 14.36 13.99 14.17 132,442 +0.06(+0.44%)
Apr 25, 2002 14.07 14.30 14.07 14.11 108,850 +0.09(+0.66%)
Apr 24, 2002 14.15 14.23 13.98 14.01 201,917 -0.08(-0.57%)
Apr 23, 2002 14.23 14.34 13.98 14.09 93,718 -0.07(-0.52%)
Apr 22, 2002 14.11 14.23 13.89 14.17 145,947 +0.12(+0.88%)
Apr 19, 2002 14.23 14.23 13.95 14.04 116,009 -0.22(-1.51%)
Apr 18, 2002 14.36 14.47 14.07 14.26 166,610 -0.15(-1.07%)
Apr 17, 2002 14.47 14.72 14.34 14.41 132,767 -0.14(-0.97%)
Apr 16, 2002 14.14 14.60 14.13 14.55 217,700 +0.45(+3.18%)
Apr 15, 2002 14.26 14.41 13.96 14.11 185,647 -0.22(-1.50%)
Apr 12, 2002 14.01 14.32 13.91 14.32 180,928 +0.23(+1.66%)
Apr 11, 2002 14.57 14.57 14.07 14.09 166,447 -0.48(-3.29%)
Apr 10, 2002 14.60 14.74 14.32 14.57 248,288 -0.03(-0.21%)
Apr 09, 2002 14.75 14.75 14.57 14.60 120,564 -0.18(-1.21%)
Apr 08, 2002 14.75 14.90 14.60 14.78 174,257 +0.00(+0.00%)
Apr 05, 2002 14.75 14.93 14.67 14.78 217,700 +0.02(+0.17%)
Apr 04, 2002 14.63 14.75 14.54 14.75 172,305 +0.02(+0.17%)
Apr 03, 2002 14.87 14.93 14.57 14.73 80,539 -0.12(-0.79%)
Apr 02, 2002 15.27 15.33 14.79 14.84 189,226 -0.43(-2.82%)
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.