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 (%)
Sep 30, 2002 17.40 17.76 17.13 17.72 102,976 +0.28(+1.60%)
Sep 27, 2002 17.79 17.92 17.30 17.44 65,176 -0.43(-2.41%)
Sep 26, 2002 17.76 17.87 17.40 17.87 75,599 +0.39(+2.23%)
Sep 25, 2002 17.01 17.64 16.97 17.48 74,469 +0.39(+2.28%)
Sep 24, 2002 17.04 17.27 16.80 17.09 109,506 -0.03(-0.19%)
Sep 23, 2002 17.45 17.45 17.01 17.12 64,297 -0.33(-1.87%)
Sep 20, 2002 17.80 17.84 17.28 17.45 140,399 +0.00(+0.00%)
Sep 19, 2002 17.63 17.63 17.28 17.45 82,255 -0.19(-1.08%)
Sep 18, 2002 17.28 17.71 17.14 17.64 44,329 +0.28(+1.61%)
Sep 17, 2002 17.36 17.64 17.20 17.36 72,711 -0.14(-0.82%)
Sep 16, 2002 17.76 17.80 17.50 17.50 43,074 -0.18(-0.99%)
Sep 13, 2002 17.04 17.68 16.99 17.68 48,976 +0.57(+3.35%)
Sep 12, 2002 17.44 17.52 17.10 17.10 53,497 -0.33(-1.92%)
Sep 11, 2002 17.51 17.55 17.32 17.44 53,748 -0.05(-0.27%)
Sep 10, 2002 17.70 17.76 17.48 17.49 57,767 -0.19(-1.08%)
Sep 09, 2002 17.44 17.83 17.17 17.68 61,911 +0.32(+1.83%)
Sep 06, 2002 17.04 17.52 16.97 17.36 55,632 +0.31(+1.82%)
Sep 05, 2002 17.34 17.34 16.91 17.05 68,692 -0.31(-1.79%)
Sep 04, 2002 16.48 17.36 16.40 17.36 49,981 +0.96(+5.83%)
Sep 03, 2002 16.76 16.93 16.40 16.40 51,864 -0.44(-2.60%)
Aug 30, 2002 16.88 17.37 16.84 16.84 52,115 -0.04(-0.24%)
Aug 29, 2002 17.24 17.24 16.88 16.88 65,176 -0.32(-1.85%)
Aug 28, 2002 17.74 17.74 17.12 17.20 92,301 -0.54(-3.05%)
Aug 27, 2002 18.47 18.47 17.74 17.74 70,701 -0.72(-3.92%)
Aug 26, 2002 17.76 18.47 17.72 18.47 43,325 +0.67(+3.76%)
Aug 23, 2002 18.08 18.27 17.80 17.80 82,631 -0.47(-2.57%)
Aug 22, 2002 18.12 18.39 18.04 18.27 49,604 +0.15(+0.84%)
Aug 21, 2002 17.68 18.12 17.48 18.12 64,925 +0.40(+2.25%)
Aug 20, 2002 17.92 17.92 17.55 17.72 62,162 -0.04(-0.22%)
Aug 16, 2002 17.88 17.92 17.71 17.76 63,920 -0.16(-0.89%)
Aug 15, 2002 18.16 18.23 17.76 17.92 25,116 -0.16(-0.88%)
Aug 14, 2002 17.62 18.08 17.44 18.08 62,664 +0.48(+2.72%)
Aug 13, 2002 18.48 18.49 17.58 17.60 115,785 -1.13(-6.04%)
Aug 12, 2002 18.67 18.83 18.36 18.73 32,650 +0.18(+0.94%)
Aug 07, 2002 18.31 18.55 18.31 18.55 90,669 +0.27(+1.48%)
Aug 06, 2002 17.79 18.30 17.68 18.28 69,069 +0.53(+2.96%)
Aug 05, 2002 17.92 18.00 17.76 17.76 79,241 -0.24(-1.33%)
Aug 02, 2002 18.12 18.12 17.78 18.00 62,915 -0.14(-0.79%)
Aug 01, 2002 17.44 18.24 17.37 18.14 102,976 +0.74(+4.26%)
Jul 31, 2002 17.80 18.08 17.40 17.40 74,971 -0.44(-2.46%)
Jul 30, 2002 17.56 17.91 17.13 17.84 104,859 +0.28(+1.59%)
Jul 29, 2002 16.68 17.56 16.68 17.56 78,738 +0.96(+5.76%)
Jul 26, 2002 15.97 16.60 15.97 16.60 118,296 +0.56(+3.47%)
Jul 25, 2002 15.57 16.05 15.49 16.05 80,999 +0.52(+3.33%)
Jul 24, 2002 14.61 15.53 14.41 15.53 187,868 +0.72(+4.84%)
Jul 23, 2002 15.62 15.67 14.61 14.81 119,301 -0.80(-5.10%)
Jul 22, 2002 15.69 15.97 15.55 15.61 99,334 -0.08(-0.51%)
Jul 19, 2002 16.75 16.84 15.69 15.69 225,668 -1.95(-11.06%)
Jul 17, 2002 17.38 17.64 17.16 17.64 113,022 -0.04(-0.23%)
Jul 12, 2002 18.43 18.51 17.63 17.68 88,408 -0.80(-4.35%)
Jul 11, 2002 18.51 18.60 18.35 18.48 49,227 -0.07(-0.39%)
Jul 10, 2002 19.11 19.21 18.55 18.55 61,534 -0.61(-3.16%)
Jul 09, 2002 19.43 19.54 19.13 19.16 251,161 -0.37(-1.92%)
Jul 08, 2002 19.27 19.53 19.27 19.53 57,139 +0.26(+1.36%)
Jul 05, 2002 19.15 19.31 19.07 19.27 42,697 +0.12(+0.62%)
Jul 04, 2002 19.11 19.27 18.79 19.15 62,162 +0.00(+0.00%)
Jul 03, 2002 19.11 19.27 18.79 19.15 62,162 +0.04(+0.21%)
Jul 02, 2002 19.46 19.57 18.91 19.11 83,259 -0.43(-2.20%)
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.