Southwest Gas Corp (NY: SWX )

72.05 USD -0.91 (-1.25%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.36 28.26 27.12 27.96 365,900 +0.59(+2.16%)
Mar 28, 2008 27.52 27.95 27.29 27.37 214,600 -0.16(-0.58%)
Mar 27, 2008 27.47 28.18 27.18 27.53 244,800 +0.18(+0.66%)
Mar 26, 2008 27.62 27.81 27.22 27.35 289,800 -0.41(-1.48%)
Mar 25, 2008 27.77 28.12 27.63 27.76 222,900 +0.06(+0.22%)
Mar 24, 2008 27.85 28.15 27.59 27.70 251,900 -0.03(-0.11%)
Mar 21, 2008 27.14 28.04 27.14 27.73 662,548 +0.00(+0.00%)
Mar 20, 2008 27.14 28.04 27.14 27.73 662,548 +0.60(+2.21%)
Mar 19, 2008 27.93 28.35 27.13 27.13 228,975 -0.65(-2.34%)
Mar 18, 2008 28.10 28.10 27.05 27.78 383,800 +0.27(+0.98%)
Mar 17, 2008 26.68 27.89 26.68 27.51 304,500 +0.12(+0.44%)
Mar 14, 2008 27.81 27.90 26.89 27.39 487,200 -0.23(-0.83%)
Mar 13, 2008 26.33 27.65 26.33 27.62 584,300 +1.00(+3.76%)
Mar 12, 2008 27.19 27.30 26.62 26.62 284,200 -0.57(-2.10%)
Mar 11, 2008 27.17 27.36 26.50 27.19 529,568 +0.62(+2.33%)
Mar 10, 2008 26.52 27.06 26.35 26.57 426,200 +0.09(+0.34%)
Mar 07, 2008 26.06 26.66 25.83 26.48 685,834 +1.29(+5.12%)
Mar 06, 2008 25.68 25.89 25.14 25.19 358,880 -0.70(-2.70%)
Mar 05, 2008 25.91 26.06 25.49 25.89 454,600 +0.02(+0.08%)
Mar 04, 2008 25.61 26.03 25.23 25.87 559,900 +0.04(+0.15%)
Mar 03, 2008 25.65 25.93 25.48 25.83 463,200 +0.24(+0.94%)
Feb 29, 2008 26.69 26.69 25.48 25.59 477,100 -1.06(-3.98%)
Feb 28, 2008 26.27 27.35 26.27 26.65 288,900 -0.71(-2.60%)
Feb 27, 2008 27.26 27.71 27.26 27.36 317,500 -0.05(-0.18%)
Feb 26, 2008 26.78 27.59 26.75 27.41 320,600 +0.62(+2.31%)
Feb 25, 2008 26.92 27.15 26.62 26.79 245,370 -0.18(-0.67%)
Feb 22, 2008 26.98 27.09 26.50 26.97 246,800 +0.00(+0.00%)
Feb 21, 2008 28.07 28.18 26.90 26.97 282,025 -0.88(-3.16%)
Feb 20, 2008 27.40 27.95 27.40 27.85 259,540 +0.05(+0.18%)
Feb 19, 2008 28.31 28.41 27.74 27.80 198,500 -0.19(-0.68%)
Feb 18, 2008 28.08 28.12 27.71 27.99 0 +0.00(+0.00%)
Feb 15, 2008 28.08 28.12 27.71 27.99 158,400 -0.26(-0.92%)
Feb 14, 2008 28.87 28.95 28.06 28.25 133,400 -0.61(-2.11%)
Feb 13, 2008 28.62 29.00 28.57 28.86 156,200 +0.19(+0.66%)
Feb 12, 2008 28.47 29.04 28.33 28.67 183,500 +0.29(+1.02%)
Feb 11, 2008 28.53 28.57 28.18 28.38 198,300 -0.13(-0.46%)
Feb 08, 2008 28.62 28.98 28.39 28.51 229,300 -0.24(-0.83%)
Feb 07, 2008 28.28 28.76 28.10 28.75 228,400 +0.25(+0.88%)
Feb 06, 2008 28.77 29.01 28.30 28.50 255,700 +0.01(+0.04%)
Feb 05, 2008 29.39 29.53 28.46 28.49 311,100 -1.38(-4.62%)
Feb 04, 2008 29.20 29.96 28.90 29.87 271,300 +0.62(+2.12%)
Feb 01, 2008 28.61 29.32 28.53 29.25 231,000 +0.70(+2.45%)
Jan 31, 2008 27.76 28.88 27.68 28.55 289,600 +0.41(+1.46%)
Jan 30, 2008 28.28 29.01 28.14 28.14 210,400 -0.22(-0.78%)
Jan 29, 2008 28.29 28.58 28.20 28.36 135,900 +0.15(+0.53%)
Jan 28, 2008 27.80 28.30 27.63 28.21 181,700 +0.46(+1.66%)
Jan 25, 2008 27.80 28.88 27.54 27.75 349,400 +0.18(+0.65%)
Jan 24, 2008 28.26 28.26 27.14 27.57 450,815 -0.57(-2.03%)
Jan 23, 2008 26.71 28.16 26.54 28.14 403,600 +0.89(+3.27%)
Jan 22, 2008 26.70 27.85 26.30 27.25 360,500 -0.34(-1.23%)
Jan 21, 2008 28.61 28.61 27.25 27.59 0 +0.00(+0.00%)
Jan 18, 2008 28.61 28.61 27.25 27.59 468,050 -0.64(-2.27%)
Jan 17, 2008 29.29 29.46 28.19 28.23 298,900 -1.06(-3.62%)
Jan 16, 2008 28.89 29.75 28.88 29.29 292,700 +0.25(+0.86%)
Jan 15, 2008 29.35 29.39 28.79 29.04 338,400 -0.63(-2.12%)
Jan 14, 2008 29.83 29.89 29.42 29.67 170,800 +0.08(+0.27%)
Jan 11, 2008 30.04 30.20 29.56 29.59 277,226 -0.71(-2.34%)
Jan 10, 2008 29.55 30.48 29.55 30.30 336,000 +0.46(+1.54%)
Jan 09, 2008 29.29 29.85 28.93 29.84 248,300 +0.43(+1.46%)
Jan 08, 2008 29.72 29.88 29.36 29.41 401,600 -0.18(-0.61%)
Jan 07, 2008 29.13 29.91 28.96 29.59 253,211 +0.73(+2.53%)
Jan 04, 2008 28.74 28.97 28.51 28.86 304,000 -0.21(-0.72%)
Jan 03, 2008 29.66 29.80 29.07 29.07 169,100 -0.56(-1.89%)
Jan 02, 2008 29.60 29.90 29.14 29.63 223,700 -0.14(-0.47%)
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.