Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.87 17.14 16.56 16.78 296,391 +0.08(+0.48%)
Mar 30, 2009 16.64 16.90 16.48 16.70 456,536 -0.99(-5.58%)
Mar 26, 2009 17.49 17.74 17.25 17.69 406,034 +0.41(+2.35%)
Mar 25, 2009 16.88 17.54 16.87 17.28 531,785 +0.53(+3.19%)
Mar 24, 2009 16.78 16.95 16.63 16.75 477,604 -0.25(-1.45%)
Mar 23, 2009 16.52 16.99 16.48 16.99 624,155 +0.91(+5.64%)
Mar 20, 2009 16.29 16.59 16.08 16.09 437,693 -0.16(-0.98%)
Mar 19, 2009 16.04 16.36 15.92 16.24 350,814 +0.40(+2.51%)
Mar 18, 2009 15.38 15.94 15.29 15.85 622,669 +0.25(+1.63%)
Mar 17, 2009 15.13 15.66 15.06 15.59 517,556 +0.49(+3.27%)
Mar 16, 2009 15.03 15.53 14.99 15.10 470,883 +0.21(+1.39%)
Mar 13, 2009 14.50 14.91 14.46 14.89 0 +0.43(+2.97%)
Mar 12, 2009 14.05 14.56 13.83 14.46 418,714 +0.33(+2.31%)
Mar 11, 2009 14.33 14.42 14.03 14.13 376,885 -0.17(-1.17%)
Mar 10, 2009 14.33 14.44 14.13 14.30 517,326 +0.30(+2.16%)
Mar 09, 2009 13.86 14.16 13.77 14.00 1,193,858 +0.04(+0.29%)
Mar 06, 2009 13.90 14.22 13.60 13.96 0 +0.05(+0.34%)
Mar 05, 2009 14.21 14.29 13.74 13.91 510,452 -0.50(-3.48%)
Mar 04, 2009 14.59 14.79 14.07 14.41 676,960 -0.29(-2.00%)
Mar 02, 2009 15.30 15.47 14.67 14.71 710,311 -0.81(-5.23%)
Feb 27, 2009 16.36 16.66 15.41 15.52 0 -1.13(-6.79%)
Feb 26, 2009 17.10 17.20 16.63 16.65 239,734 -0.34(-2.01%)
Feb 25, 2009 17.10 17.31 16.78 16.99 357,120 -0.20(-1.16%)
Feb 24, 2009 17.10 17.33 16.75 17.19 480,543 +0.33(+1.98%)
Feb 23, 2009 17.20 17.38 16.75 16.86 329,252 -0.33(-1.90%)
Feb 20, 2009 17.72 17.86 16.89 17.18 469,237 -0.79(-4.39%)
Feb 19, 2009 18.14 18.31 17.92 17.97 222,151 -0.14(-0.79%)
Feb 18, 2009 18.73 18.77 18.02 18.12 322,667 -0.49(-2.65%)
Feb 17, 2009 18.91 19.14 18.61 18.61 309,302 -0.67(-3.47%)
Feb 13, 2009 19.50 19.60 19.15 19.28 255,349 -0.14(-0.74%)
Feb 12, 2009 19.19 19.48 18.91 19.42 307,006 -0.16(-0.81%)
Feb 11, 2009 19.90 19.90 19.45 19.58 190,505 -0.23(-1.17%)
Feb 10, 2009 20.47 20.59 19.70 19.81 453,559 -0.71(-3.45%)
Feb 09, 2009 20.74 20.84 20.32 20.52 255,389 -0.36(-1.72%)
Feb 06, 2009 20.56 21.01 20.31 20.88 226,389 +0.25(+1.24%)
Feb 05, 2009 20.19 20.82 20.11 20.62 314,493 +0.33(+1.61%)
Feb 04, 2009 20.12 20.61 20.03 20.30 366,917 +0.15(+0.75%)
Feb 03, 2009 20.62 20.70 19.98 20.15 495,465 -0.39(-1.90%)
Feb 02, 2009 20.30 20.68 20.18 20.54 479,399 +0.02(+0.12%)
Jan 30, 2009 20.71 20.99 20.39 20.51 0 -0.03(-0.16%)
Jan 29, 2009 20.27 20.86 20.23 20.54 249,153 -0.06(-0.27%)
Jan 28, 2009 20.65 20.76 20.31 20.60 241,565 +0.36(+1.77%)
Jan 27, 2009 20.28 20.42 19.82 20.24 300,816 +0.18(+0.87%)
Jan 26, 2009 19.75 20.24 19.49 20.07 364,802 +0.39(+1.98%)
Jan 23, 2009 19.23 19.78 19.18 19.68 209,585 +0.06(+0.28%)
Jan 22, 2009 19.43 19.79 19.09 19.62 255,498 -0.17(-0.84%)
Jan 21, 2009 19.72 19.85 19.12 19.79 281,338 +0.31(+1.59%)
Jan 20, 2009 19.74 20.04 19.42 19.48 387,073 -0.50(-2.51%)
Jan 16, 2009 19.92 20.17 19.57 19.98 0 +0.24(+1.21%)
Jan 15, 2009 19.57 19.89 19.14 19.74 338,777 +0.25(+1.27%)
Jan 14, 2009 19.36 19.77 19.23 19.49 303,960 -0.29(-1.45%)
Jan 13, 2009 19.65 19.84 19.47 19.78 266,797 +0.15(+0.77%)
Jan 12, 2009 19.60 19.76 19.37 19.63 363,600 -0.01(-0.04%)
Jan 09, 2009 19.88 19.88 19.37 19.64 399,396 -0.42(-2.10%)
Jan 08, 2009 19.72 20.15 19.64 20.06 255,705 +0.25(+1.25%)
Jan 07, 2009 20.04 20.10 19.57 19.81 308,150 -0.53(-2.58%)
Jan 06, 2009 20.31 20.61 20.15 20.34 361,856 +0.15(+0.75%)
Jan 05, 2009 20.21 20.35 19.87 20.19 292,748 +0.04(+0.20%)
Jan 02, 2009 20.03 20.29 19.90 20.15 0 +0.06(+0.32%)
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.