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 (%)
Oct 31, 2005 16.53 16.90 16.53 16.75 260,817 +0.22(+1.30%)
Oct 28, 2005 16.23 16.69 16.13 16.54 208,751 +0.39(+2.44%)
Oct 27, 2005 16.09 16.24 15.88 16.15 330,943 -0.01(-0.04%)
Oct 26, 2005 16.08 16.50 15.98 16.15 319,391 +0.01(+0.04%)
Oct 25, 2005 16.17 16.17 15.65 16.15 354,210 -0.09(-0.57%)
Oct 24, 2005 15.89 16.24 15.88 16.24 123,493 +0.42(+2.64%)
Oct 21, 2005 15.71 16.03 15.65 15.82 167,586 +0.12(+0.74%)
Oct 20, 2005 15.91 16.07 15.44 15.70 368,365 -0.33(-2.03%)
Oct 19, 2005 15.52 16.03 15.49 16.03 275,135 +0.47(+3.04%)
Oct 18, 2005 15.72 15.92 15.53 15.56 141,228 -0.24(-1.52%)
Oct 17, 2005 15.92 16.02 15.61 15.80 171,491 -0.12(-0.77%)
Oct 14, 2005 15.86 16.04 15.64 15.92 192,806 +0.20(+1.25%)
Oct 13, 2005 15.64 15.87 15.48 15.72 302,795 +0.01(+0.04%)
Oct 12, 2005 15.66 15.90 15.54 15.72 241,129 +0.02(+0.12%)
Oct 11, 2005 16.08 16.13 15.68 15.70 190,202 -0.30(-1.88%)
Oct 10, 2005 16.21 16.21 15.86 16.00 120,239 -0.20(-1.21%)
Oct 07, 2005 16.11 16.36 16.04 16.19 141,553 +0.18(+1.11%)
Oct 06, 2005 16.20 16.35 15.80 16.02 281,806 -0.25(-1.55%)
Oct 05, 2005 16.69 16.72 16.27 16.27 238,851 -0.43(-2.58%)
Oct 04, 2005 16.91 17.12 16.70 16.70 235,760 -0.20(-1.16%)
Oct 03, 2005 16.83 17.12 16.83 16.90 164,983 +0.06(+0.36%)
Sep 30, 2005 17.10 17.16 16.60 16.83 247,800 -0.42(-2.42%)
Sep 29, 2005 16.93 17.25 16.56 17.25 125,283 +0.39(+2.33%)
Sep 28, 2005 16.71 16.96 16.55 16.86 190,365 +0.15(+0.88%)
Sep 27, 2005 16.72 16.89 16.52 16.71 166,447 +0.03(+0.18%)
Sep 26, 2005 16.77 16.89 16.56 16.68 118,124 -0.02(-0.15%)
Sep 23, 2005 16.70 16.80 16.54 16.70 85,583 +0.10(+0.59%)
Sep 22, 2005 16.73 16.78 16.53 16.61 139,276 -0.07(-0.41%)
Sep 21, 2005 16.88 17.10 16.67 16.67 202,243 -0.23(-1.38%)
Sep 20, 2005 16.80 17.22 16.80 16.91 198,663 +0.05(+0.29%)
Sep 19, 2005 17.11 17.13 16.85 16.86 98,436 -0.31(-1.83%)
Sep 16, 2005 17.02 17.17 16.87 17.17 420,268 +0.28(+1.64%)
Sep 15, 2005 16.80 17.05 16.80 16.90 103,318 +0.10(+0.62%)
Sep 14, 2005 16.84 16.90 16.75 16.79 105,758 -0.04(-0.26%)
Sep 13, 2005 17.06 17.21 16.80 16.83 106,084 -0.31(-1.79%)
Sep 12, 2005 16.90 17.21 16.80 17.14 182,393 +0.21(+1.23%)
Sep 09, 2005 16.89 17.01 16.80 16.93 147,085 +0.07(+0.40%)
Sep 08, 2005 16.84 16.91 16.77 16.86 222,255 -0.07(-0.40%)
Sep 07, 2005 16.91 17.02 16.81 16.93 291,405 -0.07(-0.40%)
Sep 06, 2005 16.90 17.02 16.82 17.00 231,042 +0.15(+0.88%)
Sep 02, 2005 16.92 17.01 16.78 16.85 148,224 -0.08(-0.47%)
Sep 01, 2005 16.89 17.11 16.76 16.93 156,848 +0.08(+0.47%)
Aug 31, 2005 16.50 16.85 16.47 16.85 187,925 +0.36(+2.16%)
Aug 30, 2005 16.34 16.56 16.27 16.50 174,745 +0.09(+0.56%)
Aug 29, 2005 16.18 16.40 16.08 16.40 190,202 +0.25(+1.52%)
Aug 26, 2005 16.18 16.28 16.12 16.16 300,517 -0.02(-0.15%)
Aug 25, 2005 16.26 16.28 16.13 16.18 96,972 -0.05(-0.30%)
Aug 24, 2005 16.19 16.38 16.14 16.23 164,170 +0.02(+0.11%)
Aug 23, 2005 16.23 16.29 16.13 16.21 147,574 -0.02(-0.11%)
Aug 22, 2005 16.21 16.29 16.12 16.23 177,349 +0.06(+0.38%)
Aug 19, 2005 16.11 16.29 15.99 16.17 160,753 +0.02(+0.15%)
Aug 18, 2005 16.13 16.26 15.94 16.15 253,658 +0.01(+0.08%)
Aug 17, 2005 16.10 16.23 15.88 16.13 201,592 +0.01(+0.04%)
Aug 16, 2005 16.40 16.40 16.13 16.13 228,926 -0.28(-1.69%)
Aug 15, 2005 16.34 16.71 16.24 16.40 196,711 +0.10(+0.60%)
Aug 12, 2005 16.51 16.51 16.11 16.31 223,883 -0.22(-1.30%)
Aug 11, 2005 16.12 16.54 16.09 16.52 232,181 +0.32(+1.97%)
Aug 10, 2005 16.16 16.42 15.78 16.20 220,140 +0.11(+0.69%)
Aug 09, 2005 16.04 16.36 15.89 16.09 174,095 +0.21(+1.32%)
Aug 08, 2005 15.89 16.07 15.76 15.88 205,171 -0.06(-0.35%)
Aug 05, 2005 16.23 16.29 15.81 15.94 144,808 -0.29(-1.78%)
Aug 04, 2005 16.42 16.56 16.23 16.23 204,358 -0.22(-1.31%)
Aug 03, 2005 16.47 16.59 16.39 16.44 95,833 -0.09(-0.52%)
Aug 02, 2005 16.27 16.56 16.27 16.53 134,394 +0.27(+1.66%)
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.