Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 19.55 19.63 19.45 19.45 112,889 -0.13(-0.65%)
Oct 28, 2004 19.55 19.58 19.38 19.58 92,923 -0.07(-0.36%)
Oct 27, 2004 19.17 19.65 19.17 19.65 150,560 +0.39(+2.03%)
Oct 26, 2004 18.92 19.34 18.87 19.26 132,604 +0.41(+2.20%)
Oct 25, 2004 19.01 19.13 18.85 18.85 145,035 -0.19(-1.00%)
Oct 22, 2004 19.15 19.15 18.93 19.04 140,515 -0.06(-0.33%)
Oct 21, 2004 18.91 19.10 18.79 19.10 164,248 +0.22(+1.18%)
Oct 20, 2004 18.75 18.95 18.71 18.88 123,186 +0.00(+0.00%)
Oct 19, 2004 18.79 18.92 18.75 18.88 95,811 +0.13(+0.68%)
Oct 18, 2004 18.75 18.93 18.74 18.75 114,019 -0.05(-0.25%)
Oct 15, 2004 18.73 19.07 18.70 18.80 109,498 +0.08(+0.43%)
Oct 14, 2004 18.75 18.83 18.67 18.72 59,018 -0.07(-0.38%)
Oct 13, 2004 19.11 19.11 18.71 18.79 92,672 -0.29(-1.54%)
Oct 12, 2004 19.02 19.11 18.94 19.09 62,409 +0.06(+0.33%)
Oct 11, 2004 19.05 19.10 18.97 19.02 35,913 +0.02(+0.13%)
Oct 08, 2004 18.83 19.09 18.83 19.00 102,341 +0.12(+0.63%)
Oct 07, 2004 19.23 19.23 18.88 18.88 117,033 -0.37(-1.90%)
Oct 06, 2004 18.87 19.25 18.87 19.25 180,698 +0.25(+1.30%)
Oct 05, 2004 19.07 19.14 18.98 19.00 194,134 -0.11(-0.58%)
Oct 04, 2004 19.19 19.23 19.06 19.11 58,014 +0.00(+0.00%)
Oct 01, 2004 18.95 19.23 18.95 19.11 138,129 +0.04(+0.21%)
Sep 30, 2004 18.95 19.07 18.85 19.07 83,254 +0.13(+0.67%)
Sep 29, 2004 18.79 18.95 18.74 18.95 92,044 +0.15(+0.81%)
Sep 28, 2004 18.44 18.79 18.44 18.79 135,617 +0.33(+1.77%)
Sep 27, 2004 18.58 18.64 18.44 18.47 88,151 -0.12(-0.64%)
Sep 24, 2004 18.71 18.75 18.59 18.59 75,594 -0.05(-0.26%)
Sep 23, 2004 18.71 18.79 18.63 18.63 103,220 -0.12(-0.64%)
Sep 22, 2004 18.94 18.95 18.71 18.75 115,777 -0.26(-1.38%)
Sep 21, 2004 19.02 19.06 18.90 19.02 87,649 +0.07(+0.38%)
Sep 20, 2004 18.95 19.03 18.93 18.95 77,352 -0.16(-0.83%)
Sep 17, 2004 19.23 19.23 18.95 19.10 225,150 -0.01(-0.04%)
Sep 16, 2004 18.79 19.11 18.79 19.11 94,430 +0.35(+1.87%)
Sep 15, 2004 18.86 18.86 18.67 18.76 64,669 -0.08(-0.42%)
Sep 14, 2004 18.83 18.93 18.73 18.84 98,950 -0.06(-0.29%)
Sep 13, 2004 18.79 18.95 18.79 18.90 105,103 +0.09(+0.47%)
Sep 10, 2004 18.63 18.85 18.56 18.81 71,450 +0.08(+0.42%)
Sep 09, 2004 18.50 18.74 18.50 18.73 165,755 +0.23(+1.25%)
Sep 08, 2004 18.59 18.68 18.50 18.50 135,994 -0.15(-0.81%)
Sep 07, 2004 18.67 18.71 18.58 18.65 116,656 -0.02(-0.13%)
Sep 03, 2004 18.91 18.92 18.66 18.67 143,654 -0.24(-1.26%)
Sep 02, 2004 18.95 18.95 18.79 18.91 138,882 -0.03(-0.17%)
Sep 01, 2004 18.79 18.95 18.71 18.95 255,790 +0.15(+0.81%)
Aug 31, 2004 18.54 18.81 18.51 18.79 92,797 +0.16(+0.85%)
Aug 30, 2004 18.69 18.74 18.53 18.63 59,395 -0.14(-0.72%)
Aug 27, 2004 18.63 18.77 18.60 18.77 59,897 +0.18(+0.94%)
Aug 26, 2004 18.71 18.71 18.53 18.59 47,591 -0.09(-0.47%)
Aug 25, 2004 18.54 18.70 18.48 18.68 83,756 +0.09(+0.47%)
Aug 24, 2004 18.56 18.59 18.43 18.59 65,297 +0.11(+0.60%)
Aug 23, 2004 18.68 18.78 18.48 18.48 98,197 -0.12(-0.64%)
Aug 20, 2004 18.52 18.65 18.52 18.60 119,795 +0.02(+0.13%)
Aug 19, 2004 18.56 18.67 18.55 18.58 111,508 -0.02(-0.13%)
Aug 18, 2004 18.44 18.64 18.39 18.60 133,608 +0.06(+0.34%)
Aug 17, 2004 18.74 18.87 18.50 18.54 85,389 -0.22(-1.19%)
Aug 16, 2004 18.50 18.83 18.50 18.76 83,882 +0.29(+1.55%)
Aug 13, 2004 18.52 18.59 18.42 18.48 90,160 +0.03(+0.17%)
Aug 12, 2004 18.71 18.71 18.36 18.44 99,578 -0.35(-1.86%)
Aug 11, 2004 18.63 18.85 18.44 18.79 88,905 +0.09(+0.47%)
Aug 10, 2004 18.37 18.71 18.37 18.71 74,464 +0.33(+1.82%)
Aug 09, 2004 18.21 18.37 18.21 18.37 106,233 +0.16(+0.87%)
Aug 06, 2004 18.32 18.50 18.21 18.21 102,215 -0.18(-1.00%)
Aug 05, 2004 18.52 18.63 18.32 18.40 114,145 -0.11(-0.60%)
Aug 04, 2004 18.39 18.71 18.27 18.51 136,999 +0.06(+0.30%)
Aug 03, 2004 18.83 18.83 18.42 18.45 202,296 -0.44(-2.32%)
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.