Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 15.27 15.37 15.25 15.37 157,987 +0.00(+0.00%)
Mar 28, 2002 15.27 15.37 15.25 15.37 157,987 +0.06(+0.40%)
Mar 27, 2002 15.37 15.48 15.24 15.30 76,797 -0.12(-0.80%)
Mar 26, 2002 15.24 15.43 15.17 15.43 59,875 +0.18(+1.21%)
Mar 25, 2002 15.21 15.33 15.15 15.24 188,413 +0.03(+0.20%)
Mar 22, 2002 15.46 15.46 15.15 15.21 193,294 -0.37(-2.37%)
Mar 21, 2002 14.75 15.58 14.75 15.58 105,596 +0.77(+5.19%)
Mar 20, 2002 14.97 15.00 14.75 14.81 62,804 -0.15(-1.03%)
Mar 19, 2002 14.75 15.03 14.75 14.97 85,745 +0.17(+1.12%)
Mar 18, 2002 14.54 14.80 14.45 14.80 67,034 +0.26(+1.82%)
Mar 15, 2002 14.29 14.71 14.29 14.54 105,758 +0.06(+0.42%)
Mar 14, 2002 14.47 14.66 14.33 14.47 80,539 -0.09(-0.63%)
Mar 13, 2002 14.52 14.60 14.39 14.57 24,568 +0.00(+0.00%)
Mar 12, 2002 14.58 14.68 14.49 14.57 56,296 -0.02(-0.13%)
Mar 11, 2002 14.60 14.69 14.56 14.58 89,162 -0.03(-0.21%)
Mar 08, 2002 14.75 14.81 14.42 14.62 82,329 -0.18(-1.21%)
Mar 07, 2002 15.00 15.03 14.76 14.79 79,725 -0.23(-1.55%)
Mar 06, 2002 14.57 15.03 14.57 15.03 96,647 +0.49(+3.38%)
Mar 05, 2002 14.57 14.66 14.39 14.54 155,546 -0.03(-0.21%)
Mar 04, 2002 14.57 14.64 14.25 14.57 149,689 +0.00(+0.00%)
Mar 01, 2002 14.20 14.57 14.14 14.57 68,010 +0.26(+1.85%)
Feb 28, 2002 14.47 14.47 14.14 14.30 105,758 -0.20(-1.40%)
Feb 27, 2002 14.26 14.57 14.26 14.50 46,859 +0.20(+1.37%)
Feb 26, 2002 14.23 14.48 14.20 14.31 35,307 +0.05(+0.34%)
Feb 25, 2002 14.23 14.27 14.03 14.26 71,102 -0.03(-0.21%)
Feb 22, 2002 14.04 14.29 13.92 14.29 91,603 +0.18(+1.31%)
Feb 21, 2002 14.56 14.56 14.11 14.11 91,440 -0.45(-3.12%)
Feb 20, 2002 13.95 14.56 13.74 14.56 85,745 +0.61(+4.41%)
Feb 19, 2002 14.17 14.23 13.83 13.95 65,082 -0.26(-1.82%)
Feb 18, 2002 13.98 14.29 13.88 14.20 82,003 +0.00(+0.00%)
Feb 15, 2002 13.98 14.29 13.88 14.20 82,003 +0.22(+1.58%)
Feb 14, 2002 14.23 14.23 13.89 13.98 65,570 -0.25(-1.73%)
Feb 13, 2002 14.20 14.23 13.98 14.23 70,776 -0.06(-0.43%)
Feb 12, 2002 14.42 14.48 14.19 14.29 147,736 -0.11(-0.77%)
Feb 11, 2002 14.23 14.44 14.23 14.40 42,303 +0.15(+1.03%)
Feb 08, 2002 14.29 14.31 14.09 14.25 103,806 -0.04(-0.30%)
Feb 07, 2002 14.45 14.46 14.29 14.30 110,151 -0.15(-1.06%)
Feb 06, 2002 14.50 14.57 14.44 14.45 78,424 -0.12(-0.80%)
Feb 05, 2002 14.46 14.60 14.46 14.57 54,994 +0.06(+0.42%)
Feb 04, 2002 14.60 14.60 14.47 14.50 52,391 -0.14(-0.97%)
Feb 01, 2002 14.60 14.65 14.41 14.65 132,767 -0.04(-0.29%)
Jan 31, 2002 14.72 14.75 14.41 14.69 68,987 +0.00(+0.00%)
Jan 30, 2002 14.46 14.72 14.44 14.69 73,054 +0.23(+1.57%)
Jan 29, 2002 14.44 14.66 14.44 14.46 95,345 +0.02(+0.13%)
Jan 28, 2002 14.38 14.50 14.29 14.44 41,652 +0.09(+0.64%)
Jan 25, 2002 14.50 14.50 14.33 14.35 68,661 -0.07(-0.47%)
Jan 24, 2002 14.47 14.63 14.33 14.42 64,919 -0.06(-0.38%)
Jan 23, 2002 14.69 14.70 14.34 14.47 81,190 -0.26(-1.75%)
Jan 22, 2002 14.75 14.97 14.48 14.73 159,614 +0.13(+0.88%)
Jan 21, 2002 14.57 14.68 14.42 14.60 98,274 +0.00(+0.00%)
Jan 18, 2002 14.57 14.68 14.42 14.60 97,786 -0.02(-0.17%)
Jan 17, 2002 14.44 14.63 14.25 14.63 67,848 +0.18(+1.28%)
Jan 16, 2002 14.35 14.55 14.23 14.44 104,619 +0.06(+0.43%)
Jan 15, 2002 14.20 14.38 14.20 14.38 49,787 +0.18(+1.30%)
Jan 14, 2002 14.26 14.38 14.17 14.20 70,126 -0.12(-0.86%)
Jan 11, 2002 14.41 14.60 14.27 14.32 105,921 -0.19(-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.