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 (%)
Feb 28, 2007 29.38 30.44 29.03 29.56 444,178 -0.19(-0.64%)
Feb 27, 2007 0.0080 30.70 29.66 29.75 341,453 -1.15(-3.71%)
Feb 26, 2007 30.68 31.07 30.39 30.90 244,467 +0.22(+0.73%)
Feb 23, 2007 31.06 31.06 30.63 30.67 179,077 -0.46(-1.48%)
Feb 22, 2007 30.85 31.14 30.61 31.14 177,194 +0.21(+0.67%)
Feb 21, 2007 30.82 30.98 30.71 30.93 130,854 -0.04(-0.13%)
Feb 20, 2007 30.51 31.06 30.39 30.97 160,240 +0.20(+0.65%)
Feb 16, 2007 30.90 31.13 30.34 30.77 230,063 -0.13(-0.41%)
Feb 15, 2007 31.11 31.11 30.75 30.90 126,585 -0.20(-0.64%)
Feb 14, 2007 31.54 31.81 31.06 31.10 252,626 -0.45(-1.44%)
Feb 13, 2007 31.23 31.55 31.04 31.55 162,797 +0.27(+0.87%)
Feb 12, 2007 31.21 31.29 31.02 31.28 137,838 +0.06(+0.20%)
Feb 09, 2007 31.37 31.57 30.82 31.21 190,128 -0.18(-0.56%)
Feb 08, 2007 31.55 31.60 31.18 31.39 213,863 -0.13(-0.40%)
Feb 07, 2007 31.24 31.52 31.10 31.52 151,575 +0.25(+0.79%)
Feb 06, 2007 31.09 31.30 31.04 31.27 164,510 +0.24(+0.77%)
Feb 05, 2007 31.06 31.23 30.90 31.03 232,323 -0.14(-0.43%)
Feb 02, 2007 31.69 31.70 31.10 31.17 257,691 -0.43(-1.36%)
Feb 01, 2007 31.31 31.64 31.31 31.60 126,710 +0.34(+1.10%)
Jan 31, 2007 31.21 31.56 31.02 31.25 280,546 +0.05(+0.15%)
Jan 30, 2007 30.78 31.21 30.73 31.21 209,342 +0.49(+1.58%)
Jan 29, 2007 30.45 30.82 30.39 30.72 241,114 +0.17(+0.55%)
Jan 26, 2007 30.51 30.62 30.08 30.55 176,063 +0.04(+0.13%)
Jan 25, 2007 30.90 31.01 30.33 30.51 278,663 -0.43(-1.39%)
Jan 24, 2007 30.91 31.04 30.71 30.94 245,509 +0.03(+0.10%)
Jan 23, 2007 30.05 31.03 29.93 30.91 369,206 +0.74(+2.45%)
Jan 22, 2007 30.16 30.33 29.86 30.17 203,189 -0.02(-0.08%)
Jan 19, 2007 30.15 30.24 29.81 30.20 236,468 +0.05(+0.16%)
Jan 18, 2007 30.32 30.40 30.02 30.15 155,468 -0.25(-0.84%)
Jan 17, 2007 30.59 30.65 30.33 30.40 203,314 -0.31(-1.01%)
Jan 16, 2007 31.08 31.33 30.60 30.71 166,645 -0.29(-0.95%)
Jan 12, 2007 30.68 31.07 30.60 31.01 226,547 +0.26(+0.85%)
Jan 11, 2007 29.96 31.04 29.96 30.75 421,448 +0.78(+2.60%)
Jan 10, 2007 30.09 30.42 29.90 29.96 206,203 -0.25(-0.84%)
Jan 09, 2007 30.05 30.30 29.51 30.22 371,467 +0.17(+0.56%)
Jan 08, 2007 29.86 30.12 29.63 30.05 255,179 +0.01(+0.03%)
Jan 05, 2007 30.86 30.86 29.96 30.04 322,114 -0.99(-3.18%)
Jan 04, 2007 30.75 31.14 30.64 31.03 286,449 +0.25(+0.83%)
Jan 03, 2007 30.55 31.14 30.43 30.78 307,421 +0.22(+0.73%)
Dec 29, 2006 30.82 30.89 30.51 30.55 160,366 -0.33(-1.08%)
Dec 28, 2006 30.97 31.13 30.86 30.89 162,375 -0.10(-0.31%)
Dec 27, 2006 30.93 31.35 30.75 30.98 213,863 +0.01(+0.03%)
Dec 26, 2006 30.27 31.04 30.27 30.98 262,212 +0.64(+2.10%)
Dec 22, 2006 30.24 30.44 30.04 30.34 196,156 +0.03(+0.11%)
Dec 21, 2006 30.31 30.64 30.20 30.31 189,626 -0.02(-0.05%)
Dec 20, 2006 30.15 30.67 30.15 30.32 286,825 +0.21(+0.69%)
Dec 19, 2006 30.14 30.46 30.05 30.12 328,016 -0.16(-0.53%)
Dec 18, 2006 30.51 30.72 30.17 30.28 244,630 -0.22(-0.73%)
Dec 15, 2006 30.47 30.74 30.47 30.50 492,024 -0.10(-0.31%)
Dec 14, 2006 30.64 31.03 30.50 30.59 238,226 +0.03(+0.10%)
Dec 13, 2006 30.71 30.74 30.47 30.56 188,873 -0.08(-0.26%)
Dec 12, 2006 30.51 30.65 30.26 30.64 219,263 +0.15(+0.50%)
Dec 11, 2006 30.43 30.63 30.27 30.49 170,663 +0.16(+0.53%)
Dec 08, 2006 30.46 30.68 30.12 30.33 188,747 -0.25(-0.83%)
Dec 07, 2006 30.63 30.76 30.43 30.59 207,961 +0.08(+0.26%)
Dec 06, 2006 30.55 30.66 30.44 30.51 194,021 -0.13(-0.42%)
Dec 05, 2006 30.58 31.02 30.49 30.63 312,193 +0.18(+0.60%)
Dec 04, 2006 29.73 30.56 29.73 30.45 326,760 +0.74(+2.49%)
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.