Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.62 14.72 14.55 14.72 107,873 +0.10(+0.67%)
Sep 29, 2004 14.50 14.62 14.46 14.62 119,263 +0.12(+0.81%)
Sep 28, 2004 14.23 14.50 14.23 14.50 175,722 +0.25(+1.77%)
Sep 27, 2004 14.34 14.39 14.23 14.25 114,219 -0.09(-0.64%)
Sep 24, 2004 14.44 14.47 14.34 14.34 97,948 -0.04(-0.26%)
Sep 23, 2004 14.44 14.50 14.38 14.38 133,744 -0.09(-0.64%)
Sep 22, 2004 14.62 14.62 14.44 14.47 150,014 -0.20(-1.38%)
Sep 21, 2004 14.68 14.71 14.58 14.68 113,568 +0.06(+0.38%)
Sep 20, 2004 14.63 14.69 14.61 14.62 100,226 -0.12(-0.83%)
Sep 17, 2004 14.84 14.84 14.62 14.74 291,731 -0.01(-0.04%)
Sep 16, 2004 14.50 14.75 14.50 14.75 122,354 +0.27(+1.87%)
Sep 15, 2004 14.55 14.55 14.41 14.48 83,793 -0.06(-0.42%)
Sep 14, 2004 14.54 14.61 14.46 14.54 128,212 -0.04(-0.29%)
Sep 13, 2004 14.50 14.63 14.50 14.58 136,184 +0.07(+0.47%)
Sep 10, 2004 14.38 14.55 14.32 14.52 92,579 +0.06(+0.43%)
Sep 09, 2004 14.28 14.46 14.28 14.46 214,771 +0.18(+1.25%)
Sep 08, 2004 14.35 14.42 14.28 14.28 176,210 -0.12(-0.81%)
Sep 07, 2004 14.41 14.44 14.34 14.39 151,153 -0.02(-0.13%)
Sep 03, 2004 14.60 14.60 14.40 14.41 186,135 -0.18(-1.26%)
Sep 02, 2004 14.63 14.63 14.50 14.60 179,952 -0.02(-0.17%)
Sep 01, 2004 14.50 14.63 14.44 14.62 331,431 +0.12(+0.81%)
Aug 31, 2004 14.31 14.52 14.28 14.50 120,239 +0.12(+0.85%)
Aug 30, 2004 14.42 14.46 14.30 14.38 76,959 -0.10(-0.72%)
Aug 27, 2004 14.38 14.49 14.36 14.49 77,610 +0.14(+0.94%)
Aug 26, 2004 14.44 14.44 14.30 14.35 61,665 -0.07(-0.47%)
Aug 25, 2004 14.31 14.43 14.27 14.42 108,524 +0.07(+0.47%)
Aug 24, 2004 14.33 14.35 14.22 14.35 84,606 +0.09(+0.60%)
Aug 23, 2004 14.42 14.49 14.27 14.27 127,235 -0.09(-0.64%)
Aug 20, 2004 14.29 14.39 14.29 14.36 155,221 +0.02(+0.13%)
Aug 19, 2004 14.32 14.41 14.31 14.34 144,482 -0.02(-0.13%)
Aug 18, 2004 14.23 14.39 14.19 14.36 173,118 +0.05(+0.34%)
Aug 17, 2004 14.46 14.56 14.28 14.31 110,639 -0.17(-1.19%)
Aug 16, 2004 14.28 14.53 14.28 14.48 108,687 +0.22(+1.55%)
Aug 13, 2004 14.29 14.35 14.22 14.26 116,822 +0.02(+0.17%)
Aug 12, 2004 14.44 14.44 14.17 14.23 129,025 -0.27(-1.86%)
Aug 11, 2004 14.38 14.55 14.23 14.50 115,195 +0.07(+0.47%)
Aug 10, 2004 14.18 14.44 14.18 14.44 96,484 +0.26(+1.82%)
Aug 09, 2004 14.06 14.18 14.06 14.18 137,649 +0.12(+0.87%)
Aug 06, 2004 14.14 14.28 14.06 14.06 132,442 -0.14(-1.00%)
Aug 05, 2004 14.29 14.38 14.14 14.20 147,899 -0.09(-0.60%)
Aug 04, 2004 14.19 14.44 14.10 14.28 177,511 +0.04(+0.30%)
Aug 03, 2004 14.54 14.54 14.22 14.24 262,118 -0.34(-2.32%)
Aug 02, 2004 14.52 14.64 14.40 14.58 115,358 +0.03(+0.21%)
Jul 30, 2004 14.61 14.71 14.50 14.55 145,296 -0.06(-0.42%)
Jul 29, 2004 14.50 14.61 14.43 14.61 79,888 +0.17(+1.15%)
Jul 28, 2004 14.32 14.47 14.29 14.44 106,084 +0.06(+0.43%)
Jul 27, 2004 14.02 14.41 14.02 14.38 142,042 +0.37(+2.68%)
Jul 26, 2004 14.15 14.25 13.95 14.01 100,552 -0.09(-0.61%)
Jul 23, 2004 14.29 14.37 14.09 14.09 113,731 -0.26(-1.80%)
Jul 22, 2004 14.41 14.55 14.32 14.35 199,477 -0.11(-0.76%)
Jul 21, 2004 14.95 15.03 14.45 14.46 173,118 -0.48(-3.21%)
Jul 20, 2004 14.78 14.95 14.76 14.94 98,599 +0.25(+1.72%)
Jul 19, 2004 14.70 14.81 14.60 14.69 107,711 -0.04(-0.29%)
Jul 16, 2004 14.58 14.73 14.55 14.73 106,734 +0.15(+1.01%)
Jul 15, 2004 14.54 14.66 14.54 14.58 94,206 +0.01(+0.08%)
Jul 14, 2004 14.42 14.61 14.40 14.57 87,861 +0.10(+0.68%)
Jul 13, 2004 14.64 14.69 14.47 14.47 62,967 -0.14(-0.97%)
Jul 12, 2004 14.50 14.72 14.48 14.62 121,215 +0.08(+0.55%)
Jul 09, 2004 14.49 14.56 14.39 14.54 153,106 +0.08(+0.55%)
Jul 08, 2004 14.54 14.62 14.46 14.46 115,195 -0.08(-0.55%)
Jul 07, 2004 14.57 14.71 14.53 14.54 93,393 +0.00(+0.00%)
Jul 06, 2004 14.66 14.70 14.50 14.54 134,720 -0.20(-1.38%)
Jul 02, 2004 14.69 14.82 14.63 14.74 61,502 +0.05(+0.33%)
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.