Southwest Gas Corp (NY: SWX )

70.17 USD +0.41 (+0.59%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 24.85 25.00 24.82 25.00 97,100 +0.00(+0.00%)
Mar 28, 2002 24.85 25.00 24.82 25.00 97,100 +0.10(+0.40%)
Mar 27, 2002 25.00 25.18 24.80 24.90 47,200 -0.20(-0.80%)
Mar 26, 2002 24.80 25.10 24.68 25.10 36,800 +0.30(+1.21%)
Mar 25, 2002 24.75 24.95 24.65 24.80 115,800 +0.05(+0.20%)
Mar 22, 2002 25.15 25.15 24.65 24.75 118,800 -0.60(-2.37%)
Mar 21, 2002 24.00 25.35 24.00 25.35 64,900 +1.25(+5.19%)
Mar 20, 2002 24.35 24.40 24.00 24.10 38,600 -0.25(-1.03%)
Mar 19, 2002 24.00 24.46 24.00 24.35 52,700 +0.27(+1.12%)
Mar 18, 2002 23.65 24.08 23.51 24.08 41,200 +0.43(+1.82%)
Mar 15, 2002 23.25 23.94 23.25 23.65 65,000 +0.10(+0.42%)
Mar 14, 2002 23.55 23.85 23.31 23.55 49,500 -0.15(-0.63%)
Mar 13, 2002 23.62 23.75 23.42 23.70 15,100 +0.00(+0.00%)
Mar 12, 2002 23.73 23.89 23.57 23.70 34,600 -0.03(-0.13%)
Mar 11, 2002 23.75 23.90 23.69 23.73 54,800 -0.05(-0.21%)
Mar 08, 2002 24.00 24.10 23.46 23.78 50,600 -0.29(-1.20%)
Mar 07, 2002 24.41 24.45 24.01 24.07 49,000 -0.38(-1.55%)
Mar 06, 2002 23.70 24.45 23.70 24.45 59,400 +0.80(+3.38%)
Mar 05, 2002 23.70 23.85 23.41 23.65 95,600 -0.05(-0.21%)
Mar 04, 2002 23.70 23.82 23.19 23.70 92,000 +0.00(+0.00%)
Mar 01, 2002 23.10 23.70 23.01 23.70 41,800 +0.43(+1.85%)
Feb 28, 2002 23.55 23.55 23.00 23.27 65,000 -0.33(-1.40%)
Feb 27, 2002 23.20 23.71 23.20 23.60 28,800 +0.32(+1.37%)
Feb 26, 2002 23.15 23.56 23.10 23.28 21,700 +0.08(+0.34%)
Feb 25, 2002 23.15 23.21 22.83 23.20 43,700 -0.05(-0.22%)
Feb 22, 2002 22.85 23.25 22.65 23.25 56,300 +0.30(+1.31%)
Feb 21, 2002 23.69 23.69 22.95 22.95 56,200 -0.74(-3.12%)
Feb 20, 2002 22.69 23.69 22.35 23.69 52,700 +1.00(+4.41%)
Feb 19, 2002 23.05 23.15 22.50 22.69 40,000 -0.42(-1.82%)
Feb 18, 2002 22.75 23.25 22.58 23.11 50,400 +0.00(+0.00%)
Feb 15, 2002 22.75 23.25 22.58 23.11 50,400 +0.36(+1.58%)
Feb 14, 2002 23.15 23.15 22.60 22.75 40,300 -0.40(-1.73%)
Feb 13, 2002 23.10 23.15 22.75 23.15 43,500 -0.10(-0.43%)
Feb 12, 2002 23.46 23.56 23.08 23.25 90,800 -0.18(-0.77%)
Feb 11, 2002 23.15 23.50 23.15 23.43 26,000 +0.24(+1.03%)
Feb 08, 2002 23.25 23.28 22.92 23.19 63,800 -0.07(-0.30%)
Feb 07, 2002 23.51 23.52 23.25 23.26 67,700 -0.25(-1.06%)
Feb 06, 2002 23.60 23.70 23.50 23.51 48,200 -0.19(-0.80%)
Feb 05, 2002 23.53 23.75 23.53 23.70 33,800 +0.10(+0.42%)
Feb 04, 2002 23.75 23.75 23.55 23.60 32,200 -0.23(-0.97%)
Feb 01, 2002 23.75 23.83 23.45 23.83 81,600 -0.07(-0.29%)
Jan 31, 2002 23.95 24.00 23.45 23.90 42,400 +0.00(+0.00%)
Jan 30, 2002 23.52 23.95 23.50 23.90 44,900 +0.37(+1.57%)
Jan 29, 2002 23.50 23.85 23.50 23.53 58,600 +0.03(+0.13%)
Jan 28, 2002 23.40 23.60 23.25 23.50 25,600 +0.15(+0.64%)
Jan 25, 2002 23.60 23.60 23.31 23.35 42,200 -0.11(-0.47%)
Jan 24, 2002 23.55 23.80 23.31 23.46 39,900 -0.09(-0.38%)
Jan 23, 2002 23.90 23.91 23.33 23.55 49,900 -0.42(-1.75%)
Jan 22, 2002 24.00 24.35 23.56 23.97 98,100 +0.21(+0.88%)
Jan 21, 2002 23.70 23.89 23.47 23.76 60,400 +0.00(+0.00%)
Jan 18, 2002 23.70 23.89 23.47 23.76 60,100 -0.04(-0.17%)
Jan 17, 2002 23.50 23.80 23.18 23.80 41,700 +0.30(+1.28%)
Jan 16, 2002 23.35 23.67 23.15 23.50 64,300 +0.10(+0.43%)
Jan 15, 2002 23.10 23.40 23.10 23.40 30,600 +0.30(+1.30%)
Jan 14, 2002 23.20 23.40 23.05 23.10 43,100 -0.20(-0.86%)
Jan 11, 2002 23.45 23.75 23.21 23.30 65,100 -0.31(-1.31%)
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.