Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.59 23.89 23.33 23.59 246,176 -0.30(-1.27%)
May 27, 2010 23.48 23.90 23.27 23.89 233,083 +0.89(+3.88%)
May 26, 2010 23.00 23.46 22.93 23.00 2,035 +0.07(+0.31%)
May 25, 2010 22.73 23.04 22.39 22.93 306,694 -0.33(-1.44%)
May 24, 2010 23.40 23.73 23.18 23.26 257,584 -0.26(-1.12%)
May 21, 2010 23.52 23.71 23.14 23.52 466,427 -0.27(-1.14%)
May 20, 2010 24.09 24.34 23.79 23.79 319,057 -1.20(-4.81%)
May 19, 2010 25.08 25.33 24.80 25.00 252,426 -0.18(-0.70%)
May 18, 2010 25.91 26.06 25.10 25.17 289,283 -0.52(-2.01%)
May 17, 2010 25.59 25.82 25.08 25.69 285,616 +0.18(+0.72%)
May 14, 2010 25.51 25.89 25.29 25.51 224,457 -0.38(-1.48%)
May 13, 2010 25.84 26.11 25.58 25.89 266,336 -0.16(-0.61%)
May 12, 2010 25.47 26.21 25.34 26.05 285,180 +0.71(+2.80%)
May 11, 2010 25.27 25.61 25.16 25.34 259,952 +0.25(+1.02%)
May 10, 2010 24.71 25.14 24.69 25.08 352,679 +0.95(+3.93%)
May 07, 2010 24.54 24.70 23.94 24.14 548,618 -0.38(-1.56%)
May 06, 2010 24.69 25.39 23.57 24.52 607,473 -0.21(-0.84%)
May 05, 2010 24.79 24.81 24.65 24.73 344,068 -0.06(-0.22%)
May 04, 2010 25.49 25.49 24.65 24.78 346,898 -0.93(-3.62%)
May 03, 2010 24.96 25.82 24.74 25.71 270,958 +0.95(+3.83%)
Apr 30, 2010 25.64 25.73 24.73 24.77 363,296 -0.88(-3.42%)
Apr 29, 2010 25.62 25.67 25.35 25.64 234,638 +0.13(+0.50%)
Apr 28, 2010 25.25 25.57 24.99 25.51 219,225 +0.42(+1.68%)
Apr 27, 2010 25.63 25.93 25.06 25.09 302,326 -0.62(-2.42%)
Apr 26, 2010 25.91 25.94 25.70 25.71 194,553 -0.08(-0.31%)
Apr 23, 2010 25.47 25.80 25.36 25.79 252,460 +0.39(+1.54%)
Apr 22, 2010 25.23 25.44 25.16 25.40 123,188 -0.01(-0.03%)
Apr 21, 2010 25.51 25.57 25.31 25.41 189,912 -0.03(-0.12%)
Apr 20, 2010 25.52 25.64 25.34 25.44 191,138 +0.03(+0.13%)
Apr 19, 2010 25.27 25.71 25.12 25.41 430,885 +0.10(+0.38%)
Apr 16, 2010 25.31 25.65 25.19 25.31 526,286 +0.00(+0.00%)
Apr 15, 2010 25.05 25.40 25.04 25.31 200,514 +0.29(+1.15%)
Apr 14, 2010 24.96 25.06 24.72 25.03 251,276 +0.16(+0.64%)
Apr 13, 2010 24.64 24.87 24.64 24.87 222,902 +0.12(+0.48%)
Apr 12, 2010 24.77 24.82 24.53 24.75 452,936 +0.09(+0.36%)
Apr 09, 2010 24.46 24.68 24.06 24.66 336,908 +0.28(+1.14%)
Apr 08, 2010 24.70 24.70 24.34 24.38 194,862 -0.33(-1.35%)
Apr 07, 2010 24.84 24.84 24.49 24.72 262,331 -0.21(-0.83%)
Apr 06, 2010 24.30 24.95 24.29 24.92 326,040 +0.49(+2.02%)
Apr 05, 2010 24.28 24.44 24.06 24.43 160,407 +0.29(+1.19%)
Apr 01, 2010 23.98 24.14 24.14 24.14 211,352 +0.32(+1.34%)
Mar 31, 2010 24.20 24.37 23.82 23.83 372,846 -0.50(-2.06%)
Mar 30, 2010 24.05 24.37 24.05 24.33 218,155 +0.27(+1.13%)
Mar 29, 2010 23.98 24.23 23.91 24.06 213,647 +0.19(+0.80%)
Mar 26, 2010 24.07 24.14 23.83 23.87 191,256 -0.08(-0.33%)
Mar 25, 2010 24.37 24.41 23.92 23.94 144,818 -0.28(-1.15%)
Mar 24, 2010 24.39 24.41 24.21 24.22 131,225 -0.20(-0.82%)
Mar 23, 2010 24.24 24.45 24.18 24.42 238,383 +0.18(+0.76%)
Mar 22, 2010 23.94 24.30 23.89 24.24 254,380 +0.20(+0.83%)
Mar 19, 2010 24.22 24.33 23.85 24.04 457,069 -0.08(-0.33%)
Mar 18, 2010 24.22 24.30 24.09 24.12 157,925 -0.04(-0.16%)
Mar 17, 2010 24.15 24.36 24.06 24.16 236,913 +0.10(+0.40%)
Mar 16, 2010 23.65 24.08 23.59 24.06 183,161 +0.49(+2.09%)
Mar 15, 2010 23.40 23.59 23.36 23.57 150,151 +0.08(+0.34%)
Mar 12, 2010 23.71 23.76 23.32 23.49 201,683 -0.11(-0.47%)
Mar 11, 2010 23.43 23.64 23.36 23.60 234,786 +0.06(+0.24%)
Mar 10, 2010 23.56 23.63 23.37 23.55 198,888 -0.06(-0.24%)
Mar 09, 2010 23.63 23.69 23.49 23.60 165,915 -0.04(-0.17%)
Mar 08, 2010 23.82 23.82 23.60 23.64 156,460 -0.11(-0.47%)
Mar 05, 2010 23.76 23.80 23.60 23.75 238,631 +0.10(+0.44%)
Mar 04, 2010 23.63 23.71 23.40 23.65 166,311 +0.02(+0.10%)
Mar 03, 2010 23.64 23.75 23.48 23.63 202,000 +0.09(+0.37%)
Mar 02, 2010 23.36 23.56 23.22 23.54 448,466 +0.25(+1.09%)
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.