Skip to main content

Southwest Gas Corp (NY: SWX )

74.29 +0.88 (+1.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.77 15.21 14.77 15.21 150,838 +0.45(+3.04%)
Apr 29, 2002 14.13 14.76 14.11 14.76 894,941 +0.60(+4.21%)
Apr 26, 2002 14.04 14.36 13.99 14.17 132,451 +0.06(+0.44%)
Apr 25, 2002 14.07 14.30 14.07 14.10 108,857 +0.09(+0.66%)
Apr 24, 2002 14.15 14.23 13.98 14.01 201,931 -0.08(-0.57%)
Apr 23, 2002 14.23 14.34 13.98 14.09 93,724 -0.07(-0.52%)
Apr 22, 2002 14.10 14.23 13.89 14.17 145,956 +0.12(+0.88%)
Apr 19, 2002 14.23 14.23 13.95 14.04 116,016 -0.22(-1.51%)
Apr 18, 2002 14.36 14.47 14.07 14.26 166,621 -0.15(-1.07%)
Apr 17, 2002 14.47 14.72 14.34 14.41 132,776 -0.14(-0.97%)
Apr 16, 2002 14.13 14.60 14.13 14.55 217,714 +0.45(+3.18%)
Apr 15, 2002 14.26 14.41 13.96 14.10 185,659 -0.22(-1.50%)
Apr 12, 2002 14.01 14.32 13.91 14.32 180,940 +0.23(+1.66%)
Apr 11, 2002 14.57 14.57 14.07 14.09 166,459 -0.48(-3.29%)
Apr 10, 2002 14.60 14.74 14.32 14.57 248,305 -0.03(-0.21%)
Apr 09, 2002 14.75 14.75 14.57 14.60 120,573 -0.18(-1.21%)
Apr 08, 2002 14.75 14.90 14.60 14.77 174,269 +0.00(+0.00%)
Apr 05, 2002 14.75 14.93 14.67 14.77 217,714 +0.02(+0.17%)
Apr 04, 2002 14.63 14.75 14.54 14.75 172,316 +0.02(+0.17%)
Apr 03, 2002 14.87 14.93 14.57 14.72 80,544 -0.12(-0.79%)
Apr 02, 2002 15.27 15.33 14.79 14.84 189,239 -0.43(-2.82%)
Apr 01, 2002 15.33 15.36 15.17 15.27 254,326 -0.09(-0.60%)
Mar 29, 2002 15.27 15.36 15.25 15.36 157,997 +0.00(+0.00%)
Mar 28, 2002 15.27 15.36 15.25 15.36 157,997 +0.06(+0.40%)
Mar 27, 2002 15.36 15.47 15.24 15.30 76,802 -0.12(-0.80%)
Mar 26, 2002 15.24 15.43 15.17 15.43 59,879 +0.18(+1.21%)
Mar 25, 2002 15.21 15.33 15.15 15.24 188,425 +0.03(+0.20%)
Mar 22, 2002 15.46 15.46 15.15 15.21 193,307 -0.37(-2.37%)
Mar 21, 2002 14.75 15.58 14.75 15.58 105,603 +0.77(+5.19%)
Mar 20, 2002 14.96 15.00 14.75 14.81 62,808 -0.15(-1.03%)
Mar 19, 2002 14.75 15.03 14.75 14.96 85,751 +0.17(+1.12%)
Mar 18, 2002 14.53 14.80 14.45 14.80 67,039 +0.26(+1.82%)
Mar 15, 2002 14.29 14.71 14.29 14.53 105,765 +0.06(+0.42%)
Mar 14, 2002 14.47 14.66 14.33 14.47 80,544 -0.09(-0.63%)
Mar 13, 2002 14.52 14.60 14.39 14.57 24,570 +0.00(+0.00%)
Mar 12, 2002 14.58 14.68 14.49 14.57 56,299 -0.02(-0.13%)
Mar 11, 2002 14.60 14.69 14.56 14.58 89,168 -0.03(-0.21%)
Mar 08, 2002 14.75 14.81 14.42 14.61 82,334 -0.18(-1.20%)
Mar 07, 2002 15.00 15.03 14.76 14.79 79,731 -0.23(-1.55%)
Mar 06, 2002 14.57 15.03 14.57 15.03 96,653 +0.49(+3.38%)
Mar 05, 2002 14.57 14.66 14.39 14.53 155,557 -0.03(-0.21%)
Mar 04, 2002 14.57 14.64 14.25 14.57 149,699 +0.00(+0.00%)
Mar 01, 2002 14.20 14.57 14.14 14.57 68,015 +0.26(+1.85%)
Feb 28, 2002 14.47 14.47 14.13 14.30 105,765 -0.20(-1.40%)
Feb 27, 2002 14.26 14.57 14.26 14.50 46,862 +0.20(+1.37%)
Feb 26, 2002 14.23 14.48 14.20 14.31 35,309 +0.05(+0.35%)
Feb 25, 2002 14.23 14.26 14.03 14.26 71,107 -0.03(-0.21%)
Feb 22, 2002 14.04 14.29 13.92 14.29 91,609 +0.18(+1.31%)
Feb 21, 2002 14.56 14.56 14.10 14.10 91,446 -0.45(-3.12%)
Feb 20, 2002 13.94 14.56 13.74 14.56 85,751 +0.61(+4.41%)
Feb 19, 2002 14.17 14.23 13.83 13.94 65,086 -0.26(-1.82%)
Feb 18, 2002 13.98 14.29 13.88 14.20 82,009 +0.00(+0.00%)
Feb 15, 2002 13.98 14.29 13.88 14.20 82,009 +0.22(+1.58%)
Feb 14, 2002 14.23 14.23 13.89 13.98 65,574 -0.25(-1.73%)
Feb 13, 2002 14.20 14.23 13.98 14.23 70,781 -0.06(-0.43%)
Feb 12, 2002 14.42 14.48 14.18 14.29 147,746 -0.11(-0.77%)
Feb 11, 2002 14.23 14.44 14.23 14.40 42,306 +0.15(+1.03%)
Feb 08, 2002 14.29 14.31 14.09 14.25 103,813 -0.04(-0.30%)
Feb 07, 2002 14.45 14.45 14.29 14.29 110,159 -0.15(-1.06%)
Feb 06, 2002 14.50 14.57 14.44 14.45 78,429 -0.12(-0.80%)
Feb 05, 2002 14.46 14.60 14.46 14.57 54,998 +0.06(+0.42%)
Feb 04, 2002 14.60 14.60 14.47 14.50 52,394 -0.14(-0.97%)
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.