Southwest Gas Corp (NY: SWX )

70.65 USD +0.89 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.38 24.57 24.11 24.16 273,600 -0.24(-0.98%)
Mar 30, 2005 23.82 24.42 23.82 24.40 130,300 +0.70(+2.95%)
Mar 29, 2005 24.02 24.30 23.66 23.70 168,900 -0.32(-1.33%)
Mar 28, 2005 24.14 24.16 23.97 24.02 165,600 +0.06(+0.25%)
Mar 24, 2005 24.14 24.30 23.94 23.96 114,000 -0.14(-0.58%)
Mar 23, 2005 24.30 24.31 23.87 24.10 99,100 -0.24(-0.99%)
Mar 22, 2005 24.68 24.70 24.27 24.34 167,900 -0.34(-1.38%)
Mar 21, 2005 24.72 24.80 24.40 24.68 101,000 -0.13(-0.52%)
Mar 18, 2005 25.11 25.11 24.39 24.81 297,400 -0.20(-0.80%)
Mar 17, 2005 25.10 25.13 25.01 25.01 98,400 -0.02(-0.08%)
Mar 16, 2005 25.20 25.24 25.00 25.03 147,700 -0.16(-0.64%)
Mar 15, 2005 25.40 25.89 25.17 25.19 92,000 +0.01(+0.04%)
Mar 14, 2005 25.30 25.45 25.14 25.18 109,800 +0.08(+0.32%)
Mar 11, 2005 25.10 25.21 24.92 25.10 73,400 +0.12(+0.48%)
Mar 10, 2005 24.98 25.22 24.93 24.98 91,500 -0.10(-0.40%)
Mar 09, 2005 25.40 25.50 25.07 25.08 67,800 -0.47(-1.84%)
Mar 08, 2005 25.52 25.86 25.47 25.55 88,500 -0.12(-0.47%)
Mar 07, 2005 25.70 26.13 25.67 25.67 60,100 +0.07(+0.27%)
Mar 04, 2005 25.20 25.69 25.06 25.60 70,100 +0.45(+1.79%)
Mar 03, 2005 25.40 25.45 25.02 25.15 101,000 -0.10(-0.40%)
Mar 02, 2005 25.42 25.70 25.19 25.25 52,900 -0.04(-0.16%)
Mar 01, 2005 25.15 25.59 25.12 25.29 55,400 +0.21(+0.84%)
Feb 28, 2005 25.05 25.37 24.76 25.08 136,300 -0.19(-0.75%)
Feb 25, 2005 24.65 25.27 24.55 25.27 80,600 +0.63(+2.56%)
Feb 24, 2005 24.28 24.73 24.00 24.64 82,900 +0.33(+1.36%)
Feb 23, 2005 24.43 24.61 24.20 24.31 127,100 -0.04(-0.16%)
Feb 22, 2005 25.05 25.05 24.35 24.35 110,800 -0.79(-3.14%)
Feb 18, 2005 25.28 25.28 25.00 25.14 84,600 -0.12(-0.48%)
Feb 17, 2005 25.50 25.54 25.23 25.26 75,100 -0.24(-0.94%)
Feb 16, 2005 25.47 25.65 25.23 25.50 167,300 -0.03(-0.12%)
Feb 15, 2005 25.55 25.75 25.50 25.53 53,600 -0.02(-0.08%)
Feb 14, 2005 25.65 25.66 25.47 25.55 42,200 -0.12(-0.47%)
Feb 11, 2005 25.39 25.84 25.22 25.67 95,400 +0.02(+0.08%)
Feb 10, 2005 25.68 25.81 25.47 25.65 101,200 -0.02(-0.08%)
Feb 09, 2005 25.75 25.76 25.51 25.67 92,300 -0.08(-0.31%)
Feb 08, 2005 25.45 25.77 25.45 25.75 70,700 +0.25(+0.98%)
Feb 07, 2005 25.80 25.90 25.40 25.50 50,900 -0.27(-1.05%)
Feb 04, 2005 25.37 25.81 25.37 25.77 76,300 +0.47(+1.86%)
Feb 03, 2005 25.28 25.33 24.90 25.30 61,700 +0.02(+0.08%)
Feb 02, 2005 25.21 25.44 25.09 25.28 63,900 -0.03(-0.12%)
Feb 01, 2005 25.37 25.63 25.20 25.31 103,700 -0.06(-0.24%)
Jan 31, 2005 24.95 25.47 24.95 25.37 109,600 +0.58(+2.34%)
Jan 28, 2005 25.05 25.10 24.54 24.79 57,900 -0.22(-0.88%)
Jan 27, 2005 24.90 25.12 24.85 25.01 85,400 +0.02(+0.08%)
Jan 26, 2005 24.70 24.99 24.63 24.99 87,600 +0.38(+1.54%)
Jan 25, 2005 24.00 24.66 24.00 24.61 74,700 +0.11(+0.45%)
Jan 24, 2005 24.27 24.65 24.20 24.50 125,100 +0.23(+0.95%)
Jan 21, 2005 24.47 24.63 24.20 24.27 83,600 -0.13(-0.53%)
Jan 20, 2005 24.40 24.76 24.24 24.40 118,900 -0.14(-0.57%)
Jan 19, 2005 24.75 24.89 24.53 24.54 79,400 -0.36(-1.45%)
Jan 18, 2005 24.81 24.97 24.70 24.90 69,200 +0.10(+0.40%)
Jan 14, 2005 24.40 24.80 24.35 24.80 95,000 +0.45(+1.85%)
Jan 13, 2005 24.38 24.64 24.21 24.35 113,800 -0.03(-0.12%)
Jan 12, 2005 24.10 24.38 24.06 24.38 68,000 +0.20(+0.83%)
Jan 11, 2005 24.40 24.41 24.07 24.18 91,600 -0.32(-1.31%)
Jan 10, 2005 24.21 24.70 24.21 24.50 183,400 +0.33(+1.37%)
Jan 07, 2005 24.86 24.97 24.17 24.17 109,000 -0.48(-1.95%)
Jan 06, 2005 24.80 24.85 24.65 24.65 76,900 -0.09(-0.36%)
Jan 05, 2005 24.93 24.98 24.66 24.74 183,800 -0.19(-0.76%)
Jan 04, 2005 25.02 25.24 24.93 24.93 103,700 -0.11(-0.44%)
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.