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, 2004 18.67 18.70 18.52 18.63 94,179 +0.01(+0.04%)
Mar 30, 2004 18.40 18.63 18.39 18.63 135,868 +0.17(+0.91%)
Mar 29, 2004 18.28 18.51 18.27 18.46 124,441 +0.21(+1.13%)
Mar 26, 2004 18.28 18.32 18.20 18.25 95,937 +0.02(+0.13%)
Mar 25, 2004 18.23 18.33 18.20 18.23 103,345 -0.01(-0.04%)
Mar 24, 2004 18.40 18.41 18.17 18.24 86,016 -0.08(-0.44%)
Mar 23, 2004 18.52 18.52 18.24 18.32 89,532 -0.06(-0.30%)
Mar 22, 2004 18.48 18.48 18.16 18.37 121,051 -0.04(-0.22%)
Mar 19, 2004 18.71 18.71 18.39 18.41 90,914 -0.25(-1.32%)
Mar 18, 2004 18.71 18.75 18.59 18.66 94,806 -0.06(-0.34%)
Mar 17, 2004 18.51 18.72 18.44 18.72 104,601 +0.29(+1.60%)
Mar 16, 2004 18.52 18.59 18.40 18.43 107,112 -0.01(-0.04%)
Mar 15, 2004 18.75 18.75 18.40 18.44 97,695 -0.28(-1.49%)
Mar 12, 2004 18.36 18.71 18.20 18.71 79,361 +0.38(+2.09%)
Mar 11, 2004 18.45 18.70 18.24 18.33 88,151 -0.03(-0.17%)
Mar 10, 2004 18.70 18.75 18.32 18.36 89,909 -0.30(-1.62%)
Mar 09, 2004 18.63 18.75 18.52 18.67 60,776 +0.09(+0.47%)
Mar 08, 2004 18.67 18.71 18.52 18.58 49,600 -0.06(-0.30%)
Mar 05, 2004 18.70 18.77 18.52 18.63 77,980 -0.10(-0.55%)
Mar 04, 2004 18.63 18.74 18.44 18.74 69,190 +0.14(+0.77%)
Mar 03, 2004 18.56 18.62 18.36 18.59 69,943 +0.08(+0.43%)
Mar 02, 2004 18.67 18.67 18.48 18.52 90,411 -0.16(-0.85%)
Mar 01, 2004 18.59 18.71 18.59 18.67 81,998 -0.02(-0.09%)
Feb 27, 2004 17.96 18.75 17.96 18.69 57,888 -0.05(-0.25%)
Feb 26, 2004 18.67 18.79 18.53 18.74 97,192 +0.06(+0.34%)
Feb 25, 2004 18.41 18.67 18.36 18.67 61,907 +0.33(+1.78%)
Feb 24, 2004 18.29 18.56 18.24 18.35 90,035 +0.14(+0.74%)
Feb 23, 2004 18.40 18.44 18.20 18.21 114,521 -0.19(-1.04%)
Feb 20, 2004 18.44 18.44 18.06 18.40 95,183 +0.08(+0.43%)
Feb 19, 2004 18.68 18.73 18.28 18.32 97,820 -0.23(-1.24%)
Feb 18, 2004 18.95 18.96 18.56 18.56 83,003 -0.40(-2.10%)
Feb 17, 2004 18.79 19.03 18.75 18.95 58,265 +0.24(+1.28%)
Feb 13, 2004 18.75 18.99 18.71 18.71 97,695 -0.16(-0.84%)
Feb 12, 2004 18.83 18.87 18.72 18.87 81,873 -0.16(-0.84%)
Feb 11, 2004 18.95 19.10 18.89 19.03 63,162 -0.03(-0.17%)
Feb 10, 2004 18.79 19.06 18.75 19.06 91,290 +0.23(+1.23%)
Feb 09, 2004 18.83 18.87 18.75 18.83 58,391 -0.04(-0.21%)
Feb 06, 2004 18.44 18.87 18.40 18.87 70,571 +0.45(+2.46%)
Feb 05, 2004 18.37 18.50 18.28 18.42 90,286 +0.06(+0.30%)
Feb 04, 2004 18.56 18.63 18.32 18.36 138,129 -0.32(-1.70%)
Feb 03, 2004 18.75 18.87 18.68 18.68 42,945 -0.14(-0.72%)
Feb 02, 2004 18.67 18.93 18.52 18.82 68,060 +0.11(+0.60%)
Jan 30, 2004 18.96 18.97 18.54 18.71 62,786 -0.25(-1.34%)
Jan 29, 2004 18.71 18.96 18.63 18.96 114,898 +0.29(+1.54%)
Jan 28, 2004 19.11 19.15 18.67 18.67 79,487 -0.34(-1.80%)
Jan 27, 2004 18.95 19.12 18.91 19.02 113,768 +0.14(+0.76%)
Jan 26, 2004 18.87 19.02 18.71 18.87 67,683 -0.03(-0.17%)
Jan 23, 2004 18.78 18.91 18.71 18.91 112,512 +0.21(+1.15%)
Jan 22, 2004 18.73 18.86 18.68 18.69 83,505 -0.04(-0.21%)
Jan 21, 2004 18.71 18.78 18.56 18.73 69,064 +0.02(+0.13%)
Jan 20, 2004 18.69 18.82 18.59 18.71 85,891 +0.03(+0.17%)
Jan 16, 2004 18.67 18.78 18.56 18.67 395,049 +0.12(+0.64%)
Jan 15, 2004 18.48 18.56 18.32 18.56 89,156 +0.08(+0.43%)
Jan 14, 2004 18.40 18.48 18.25 18.48 47,466 +0.08(+0.43%)
Jan 13, 2004 18.24 18.40 18.17 18.40 105,606 +0.10(+0.57%)
Jan 12, 2004 18.15 18.29 18.11 18.29 64,418 +0.14(+0.79%)
Jan 09, 2004 18.36 18.38 18.15 18.15 78,733 -0.17(-0.91%)
Jan 08, 2004 18.17 18.33 18.17 18.32 155,081 +0.21(+1.14%)
Jan 07, 2004 18.15 18.24 18.03 18.11 76,975 +0.16(+0.89%)
Jan 06, 2004 18.16 18.28 17.95 17.95 71,576 -0.15(-0.84%)
Jan 05, 2004 18.01 18.18 18.00 18.10 113,140 +0.18(+0.98%)
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.