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, 2006 22.63 22.72 22.25 22.26 294,235 -0.34(-1.52%)
Mar 30, 2006 22.65 22.69 22.42 22.60 248,272 +0.02(+0.07%)
Mar 29, 2006 22.38 22.68 22.28 22.58 228,933 +0.27(+1.21%)
Mar 28, 2006 22.17 22.50 22.10 22.31 243,123 +0.14(+0.65%)
Mar 27, 2006 22.22 22.38 22.07 22.17 167,022 -0.11(-0.50%)
Mar 24, 2006 22.27 22.34 22.07 22.28 314,328 +0.01(+0.04%)
Mar 23, 2006 22.20 22.27 21.77 22.27 157,477 -0.02(-0.07%)
Mar 22, 2006 22.22 22.30 22.11 22.29 229,686 -0.03(-0.14%)
Mar 21, 2006 22.57 22.61 22.18 22.32 297,249 -0.29(-1.30%)
Mar 20, 2006 22.54 22.69 22.36 22.61 265,351 +0.13(+0.57%)
Mar 17, 2006 22.44 22.54 22.26 22.49 431,745 +0.19(+0.86%)
Mar 16, 2006 22.12 22.46 22.10 22.30 191,259 +0.24(+1.08%)
Mar 15, 2006 22.38 22.41 21.85 22.06 150,319 -0.32(-1.42%)
Mar 14, 2006 21.93 22.42 21.77 22.38 166,017 +0.45(+2.07%)
Mar 13, 2006 22.10 22.17 21.78 21.92 190,631 -0.06(-0.29%)
Mar 10, 2006 21.31 22.00 21.20 21.99 191,635 +0.68(+3.18%)
Mar 09, 2006 21.50 22.11 21.22 21.31 357,276 -0.80(-3.60%)
Mar 08, 2006 22.10 22.38 21.87 22.11 178,198 -0.02(-0.07%)
Mar 07, 2006 22.48 22.52 22.11 22.12 126,710 -0.31(-1.38%)
Mar 06, 2006 22.77 22.77 22.17 22.43 122,943 -0.32(-1.40%)
Mar 03, 2006 22.90 23.07 22.62 22.75 172,798 -0.18(-0.76%)
Mar 02, 2006 22.94 23.05 22.71 22.93 141,278 +0.02(+0.07%)
Mar 01, 2006 22.71 22.91 22.42 22.91 118,422 +0.20(+0.88%)
Feb 28, 2006 23.05 23.09 22.55 22.71 146,803 -0.33(-1.45%)
Feb 27, 2006 22.46 23.12 22.46 23.05 190,631 +0.59(+2.62%)
Feb 24, 2006 22.14 22.50 22.01 22.46 157,980 +0.34(+1.55%)
Feb 23, 2006 22.25 22.32 21.92 22.11 159,110 -0.18(-0.82%)
Feb 22, 2006 21.61 22.30 21.61 22.30 160,240 +0.73(+3.40%)
Feb 21, 2006 21.67 21.78 21.40 21.56 237,096 -0.06(-0.26%)
Feb 17, 2006 21.52 21.71 21.26 21.62 210,472 +0.18(+0.82%)
Feb 16, 2006 21.46 21.60 21.29 21.44 107,999 +0.06(+0.30%)
Feb 15, 2006 21.20 21.44 21.14 21.38 93,683 +0.16(+0.75%)
Feb 14, 2006 21.09 21.29 20.78 21.22 124,701 +0.21(+1.02%)
Feb 13, 2006 21.17 21.33 20.94 21.01 100,715 -0.28(-1.31%)
Feb 10, 2006 21.10 21.36 20.92 21.29 149,189 +0.13(+0.60%)
Feb 09, 2006 21.42 21.60 21.13 21.16 121,059 -0.18(-0.82%)
Feb 08, 2006 21.38 21.53 21.22 21.33 144,040 +0.03(+0.15%)
Feb 07, 2006 21.62 21.62 21.29 21.30 116,664 -0.27(-1.25%)
Feb 06, 2006 21.25 21.58 21.19 21.57 120,557 +0.29(+1.35%)
Feb 03, 2006 21.45 21.56 21.26 21.29 217,505 -0.25(-1.15%)
Feb 02, 2006 21.86 21.86 21.28 21.53 202,184 -0.45(-2.03%)
Feb 01, 2006 21.94 22.09 21.73 21.98 155,091 -0.04(-0.18%)
Jan 31, 2006 21.95 22.19 21.79 22.02 155,468 -0.01(-0.04%)
Jan 30, 2006 22.43 22.49 21.96 22.03 120,180 -0.45(-1.98%)
Jan 27, 2006 22.26 22.76 22.32 22.47 142,408 +0.21(+0.93%)
Jan 26, 2006 22.09 22.26 21.84 22.26 147,054 +0.29(+1.30%)
Jan 25, 2006 22.16 22.17 21.68 21.98 151,450 -0.21(-0.97%)
Jan 24, 2006 21.98 22.25 21.87 22.19 94,938 +0.29(+1.31%)
Jan 23, 2006 21.81 21.97 21.68 21.91 128,594 +0.19(+0.88%)
Jan 20, 2006 22.12 22.14 21.59 21.72 124,701 -0.25(-1.12%)
Jan 19, 2006 21.95 22.11 21.79 21.96 110,762 +0.05(+0.22%)
Jan 18, 2006 21.58 21.91 21.54 21.91 162,877 +0.33(+1.51%)
Jan 17, 2006 21.50 21.64 21.36 21.59 168,403 +0.14(+0.67%)
Jan 13, 2006 21.42 21.60 21.32 21.44 139,896 +0.02(+0.11%)
Jan 12, 2006 21.36 21.44 21.28 21.42 125,454 +0.02(+0.11%)
Jan 11, 2006 21.50 21.67 21.14 21.40 218,258 -0.15(-0.70%)
Jan 10, 2006 21.49 21.65 21.36 21.55 119,427 +0.06(+0.26%)
Jan 09, 2006 21.57 21.70 21.44 21.49 114,655 -0.08(-0.37%)
Jan 06, 2006 21.56 21.60 21.32 21.57 101,092 +0.12(+0.56%)
Jan 05, 2006 21.53 21.54 21.29 21.45 116,161 +0.02(+0.11%)
Jan 04, 2006 21.58 21.68 21.30 21.43 175,687 -0.02(-0.11%)
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.