Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 15.63 15.63 15.34 15.35 372,823 -0.35(-2.22%)
Jul 30, 2009 15.33 15.79 15.22 15.69 309,736 +0.51(+3.38%)
Jul 29, 2009 15.06 15.22 15.03 15.18 156,070 -0.04(-0.29%)
Jul 28, 2009 15.01 15.23 14.97 15.22 273,428 +0.08(+0.54%)
Jul 27, 2009 14.93 15.14 14.90 15.14 194,702 +0.03(+0.21%)
Jul 24, 2009 14.74 15.13 14.73 15.11 3,961 +0.30(+2.05%)
Jul 23, 2009 14.45 15.03 14.40 14.81 421,314 +0.35(+2.46%)
Jul 22, 2009 14.45 14.67 14.38 14.45 442,986 -0.08(-0.57%)
Jul 21, 2009 14.57 14.62 14.45 14.53 242,867 +0.06(+0.44%)
Jul 20, 2009 14.48 14.50 14.22 14.47 224,343 +0.03(+0.18%)
Jul 17, 2009 14.48 14.50 14.38 14.45 283,913 -0.01(-0.09%)
Jul 16, 2009 14.41 14.48 14.24 14.46 264,083 +0.05(+0.35%)
Jul 15, 2009 14.34 14.50 14.19 14.41 363,953 +0.22(+1.52%)
Jul 14, 2009 14.14 14.23 13.93 14.19 263,022 +0.09(+0.63%)
Jul 13, 2009 13.76 14.12 13.76 14.10 511,134 +0.35(+2.53%)
Jul 10, 2009 13.86 13.94 13.70 13.76 269,839 -0.15(-1.05%)
Jul 09, 2009 14.12 14.18 13.82 13.90 266,223 -0.09(-0.63%)
Jul 08, 2009 14.05 14.19 13.85 13.99 336,596 -0.07(-0.50%)
Jul 07, 2009 14.23 14.33 13.93 14.06 496,043 -0.12(-0.85%)
Jul 06, 2009 13.95 14.21 13.93 14.18 206,956 +0.20(+1.40%)
Jul 02, 2009 14.24 14.26 13.93 13.98 359,966 -0.42(-2.95%)
Jul 01, 2009 14.07 14.55 14.07 14.41 326,719 +0.34(+2.39%)
Jun 30, 2009 13.97 14.08 13.82 14.07 551,662 +0.07(+0.50%)
Jun 29, 2009 13.84 14.06 13.71 14.00 249,745 +0.16(+1.19%)
Jun 26, 2009 13.63 13.84 13.50 13.84 716,822 +0.17(+1.25%)
Jun 25, 2009 13.59 13.80 13.52 13.67 318,301 +0.22(+1.60%)
Jun 24, 2009 13.56 13.57 13.34 13.45 445,010 +0.03(+0.19%)
Jun 23, 2009 13.76 13.79 13.37 13.43 271,826 -0.27(-1.99%)
Jun 22, 2009 13.55 13.86 13.49 13.70 328,606 +0.01(+0.05%)
Jun 19, 2009 14.06 14.14 13.63 13.69 560,037 -0.21(-1.50%)
Jun 18, 2009 13.76 13.98 13.66 13.90 255,238 +0.10(+0.73%)
Jun 17, 2009 13.56 13.83 13.51 13.80 367,091 +0.20(+1.49%)
Jun 16, 2009 13.82 13.86 13.52 13.60 310,572 -0.06(-0.46%)
Jun 15, 2009 13.91 13.91 13.51 13.66 407,647 -0.32(-2.27%)
Jun 12, 2009 13.55 13.99 13.47 13.98 379,298 +0.31(+2.27%)
Jun 11, 2009 13.69 13.86 13.56 13.67 347,201 +0.04(+0.28%)
Jun 10, 2009 13.90 13.90 13.42 13.63 316,515 -0.10(-0.74%)
Jun 09, 2009 13.89 14.00 13.65 13.73 244,222 -0.13(-0.96%)
Jun 08, 2009 13.82 13.97 13.68 13.86 235,359 +0.04(+0.32%)
Jun 05, 2009 13.96 13.96 13.65 13.82 328,346 -0.05(-0.37%)
Jun 04, 2009 13.80 13.95 13.76 13.87 333,546 +0.11(+0.83%)
Jun 03, 2009 13.81 13.86 13.54 13.76 354,717 -0.13(-0.95%)
Jun 02, 2009 13.80 13.91 13.59 13.89 725,629 +0.06(+0.45%)
Jun 01, 2009 13.37 13.86 13.34 13.82 524,551 +0.66(+5.00%)
May 29, 2009 13.18 13.36 12.94 13.17 615,930 -0.02(-0.14%)
May 28, 2009 12.87 13.40 12.73 13.18 678,178 +0.44(+3.48%)
May 27, 2009 13.10 13.13 12.72 12.74 497,074 -0.40(-3.04%)
May 26, 2009 12.38 13.23 12.36 13.14 717,229 +0.67(+5.39%)
May 22, 2009 12.46 12.73 12.31 12.47 506,544 +0.06(+0.46%)
May 21, 2009 12.41 12.68 12.35 12.41 604,420 -0.15(-1.16%)
May 20, 2009 12.79 12.80 12.54 12.56 578,156 -0.16(-1.29%)
May 19, 2009 12.48 12.86 12.39 12.72 758,139 +0.26(+2.08%)
May 18, 2009 12.18 12.49 12.14 12.46 703,136 +0.41(+3.36%)
May 15, 2009 12.42 12.42 12.01 12.06 540,691 -0.38(-3.06%)
May 14, 2009 12.39 12.50 12.23 12.44 594,102 +0.06(+0.51%)
May 13, 2009 12.56 12.65 12.37 12.37 544,812 -0.23(-1.82%)
May 12, 2009 12.70 12.70 12.40 12.60 708,299 -0.08(-0.59%)
May 11, 2009 12.56 12.77 12.56 12.68 451,671 -0.09(-0.74%)
May 08, 2009 12.67 12.97 12.58 12.77 705,556 +0.38(+3.03%)
May 07, 2009 12.30 12.49 12.19 12.40 627,315 +0.24(+1.96%)
May 06, 2009 12.49 12.57 12.11 12.16 531,363 -0.24(-1.97%)
May 05, 2009 12.77 12.85 12.38 12.40 511,083 -0.43(-3.32%)
May 04, 2009 12.71 12.90 12.69 12.83 523,285 +0.13(+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.