Southwest Gas Corp (NY: SWX )

70.42 USD +0.66 (+0.94%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.19 21.53 20.80 21.07 236,017 +0.10(+0.48%)
Mar 30, 2009 20.90 21.22 20.70 20.97 363,541 -1.24(-5.58%)
Mar 26, 2009 21.97 22.28 21.66 22.21 323,326 +0.51(+2.35%)
Mar 25, 2009 21.20 22.03 21.18 21.70 423,462 +0.67(+3.19%)
Mar 24, 2009 21.07 21.29 20.89 21.03 380,317 -0.31(-1.45%)
Mar 23, 2009 20.74 21.34 20.69 21.34 497,016 +1.14(+5.64%)
Mar 20, 2009 20.46 20.83 20.19 20.20 348,536 -0.20(-0.98%)
Mar 19, 2009 20.14 20.54 19.99 20.40 279,354 +0.50(+2.51%)
Mar 18, 2009 19.31 20.02 19.20 19.90 495,833 +0.32(+1.63%)
Mar 17, 2009 19.00 19.66 18.91 19.58 412,131 +0.62(+3.27%)
Mar 16, 2009 18.88 19.50 18.82 18.96 374,965 +0.26(+1.39%)
Mar 13, 2009 18.21 18.72 18.16 18.70 0 +0.54(+2.97%)
Mar 12, 2009 17.64 18.28 17.37 18.16 333,423 +0.41(+2.31%)
Mar 11, 2009 18.00 18.11 17.62 17.75 300,115 -0.21(-1.17%)
Mar 10, 2009 17.99 18.13 17.75 17.96 411,948 +0.38(+2.16%)
Mar 09, 2009 17.41 17.78 17.29 17.58 950,672 +0.05(+0.29%)
Mar 06, 2009 17.45 17.86 17.08 17.53 0 +0.06(+0.34%)
Mar 05, 2009 17.85 17.95 17.25 17.47 406,474 -0.63(-3.48%)
Mar 04, 2009 18.32 18.57 17.67 18.10 539,065 -0.37(-2.00%)
Mar 02, 2009 19.21 19.43 18.42 18.47 565,622 -1.02(-5.23%)
Feb 27, 2009 20.54 20.92 19.35 19.49 0 -1.42(-6.79%)
Feb 26, 2009 21.48 21.60 20.88 20.91 190,901 -0.43(-2.01%)
Feb 25, 2009 21.48 21.74 21.07 21.34 284,376 -0.25(-1.16%)
Feb 24, 2009 21.47 21.76 21.04 21.59 382,658 +0.42(+1.98%)
Feb 23, 2009 21.60 21.83 21.04 21.17 262,184 -0.41(-1.90%)
Feb 20, 2009 22.25 22.43 21.21 21.58 373,655 -0.99(-4.39%)
Feb 19, 2009 22.78 22.99 22.51 22.57 176,900 -0.18(-0.79%)
Feb 18, 2009 23.52 23.57 22.63 22.75 256,941 -0.62(-2.65%)
Feb 17, 2009 23.75 24.03 23.37 23.37 246,298 -0.84(-3.47%)
Feb 13, 2009 24.49 24.61 24.05 24.21 203,335 -0.18(-0.74%)
Feb 12, 2009 24.10 24.46 23.75 24.39 244,470 -0.20(-0.81%)
Feb 11, 2009 24.99 24.99 24.43 24.59 151,700 -0.29(-1.17%)
Feb 10, 2009 25.71 25.86 24.74 24.88 361,170 -0.89(-3.45%)
Feb 09, 2009 26.05 26.17 25.52 25.77 203,367 -0.45(-1.72%)
Feb 06, 2009 25.82 26.38 25.51 26.22 180,274 +0.32(+1.24%)
Feb 05, 2009 25.36 26.15 25.25 25.90 250,432 +0.41(+1.61%)
Feb 04, 2009 25.27 25.88 25.15 25.49 292,177 +0.19(+0.75%)
Feb 03, 2009 25.89 26.00 25.09 25.30 394,540 -0.49(-1.90%)
Feb 02, 2009 25.49 25.97 25.34 25.79 381,747 +0.03(+0.12%)
Jan 30, 2009 26.01 26.36 25.61 25.76 0 -0.04(-0.16%)
Jan 29, 2009 25.46 26.20 25.41 25.80 198,401 -0.07(-0.27%)
Jan 28, 2009 25.93 26.07 25.51 25.87 192,359 +0.45(+1.77%)
Jan 27, 2009 25.47 25.64 24.89 25.42 239,541 +0.22(+0.87%)
Jan 26, 2009 24.80 25.42 24.47 25.20 290,493 +0.49(+1.98%)
Jan 23, 2009 24.15 24.84 24.09 24.71 166,893 +0.07(+0.28%)
Jan 22, 2009 24.40 24.85 23.97 24.64 203,454 -0.21(-0.85%)
Jan 21, 2009 24.76 24.93 24.01 24.85 224,030 +0.39(+1.59%)
Jan 20, 2009 24.79 25.17 24.39 24.46 308,227 -0.63(-2.51%)
Jan 16, 2009 25.01 25.33 24.58 25.09 0 +0.30(+1.21%)
Jan 15, 2009 24.58 24.98 24.03 24.79 269,769 +0.31(+1.27%)
Jan 14, 2009 24.31 24.83 24.15 24.48 242,044 -0.36(-1.45%)
Jan 13, 2009 24.68 24.91 24.45 24.84 212,451 +0.19(+0.77%)
Jan 12, 2009 24.61 24.81 24.32 24.65 289,536 -0.01(-0.04%)
Jan 09, 2009 24.96 24.97 24.32 24.66 318,040 -0.53(-2.10%)
Jan 08, 2009 24.77 25.30 24.67 25.19 203,619 +0.31(+1.25%)
Jan 07, 2009 25.16 25.24 24.57 24.88 245,381 -0.66(-2.58%)
Jan 06, 2009 25.50 25.88 25.31 25.54 288,147 +0.19(+0.75%)
Jan 05, 2009 25.38 25.55 24.95 25.35 233,116 +0.05(+0.20%)
Jan 02, 2009 25.15 25.48 24.99 25.30 0 +0.08(+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.