Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.41 19.57 19.20 19.24 343,588 -0.19(-0.98%)
Mar 30, 2005 18.97 19.45 18.97 19.43 163,631 +0.56(+2.95%)
Mar 29, 2005 19.13 19.35 18.84 18.87 212,105 -0.25(-1.33%)
Mar 28, 2005 19.22 19.24 19.09 19.13 207,961 +0.05(+0.25%)
Mar 24, 2005 19.22 19.35 19.06 19.08 143,161 -0.11(-0.58%)
Mar 23, 2005 19.35 19.36 19.01 19.19 124,450 -0.19(-0.99%)
Mar 22, 2005 19.65 19.67 19.33 19.38 210,849 -0.27(-1.38%)
Mar 21, 2005 19.68 19.75 19.43 19.65 126,836 -0.10(-0.52%)
Mar 18, 2005 20.00 20.00 19.42 19.76 373,476 -0.16(-0.80%)
Mar 17, 2005 19.99 20.01 19.92 19.92 123,571 -0.02(-0.08%)
Mar 16, 2005 20.07 20.10 19.91 19.93 185,482 -0.13(-0.64%)
Mar 15, 2005 20.23 20.62 20.04 20.06 115,534 +0.01(+0.04%)
Mar 14, 2005 20.15 20.27 20.02 20.05 137,887 +0.06(+0.32%)
Mar 11, 2005 19.99 20.07 19.84 19.99 92,176 +0.10(+0.48%)
Mar 10, 2005 19.89 20.08 19.85 19.89 114,906 -0.08(-0.40%)
Mar 09, 2005 20.23 20.31 19.96 19.97 85,143 -0.37(-1.84%)
Mar 08, 2005 20.32 20.59 20.28 20.35 111,138 -0.10(-0.47%)
Mar 07, 2005 20.46 20.81 20.44 20.44 75,473 +0.06(+0.27%)
Mar 04, 2005 20.07 20.46 19.96 20.39 88,031 +0.36(+1.79%)
Mar 03, 2005 20.23 20.27 19.92 20.03 126,836 -0.08(-0.40%)
Mar 02, 2005 20.24 20.46 20.06 20.11 66,432 -0.03(-0.16%)
Mar 01, 2005 20.03 20.38 20.00 20.14 69,571 +0.17(+0.84%)
Feb 28, 2005 19.95 20.20 19.72 19.97 171,166 -0.15(-0.75%)
Feb 25, 2005 19.63 20.12 19.55 20.12 101,217 +0.50(+2.56%)
Feb 24, 2005 19.33 19.69 19.11 19.62 104,106 +0.26(+1.36%)
Feb 23, 2005 19.45 19.60 19.27 19.36 159,612 -0.03(-0.16%)
Feb 22, 2005 19.95 19.95 19.39 19.39 139,143 -0.63(-3.14%)
Feb 18, 2005 20.13 20.13 19.91 20.02 106,241 -0.10(-0.48%)
Feb 17, 2005 20.31 20.34 20.09 20.11 94,310 -0.19(-0.94%)
Feb 16, 2005 20.28 20.43 20.09 20.31 210,096 -0.02(-0.12%)
Feb 15, 2005 20.35 20.50 20.31 20.33 67,311 -0.02(-0.08%)
Feb 14, 2005 20.43 20.43 20.28 20.35 52,994 -0.10(-0.47%)
Feb 11, 2005 20.22 20.58 20.08 20.44 119,803 +0.02(+0.08%)
Feb 10, 2005 20.45 20.55 20.28 20.43 127,087 -0.02(-0.08%)
Feb 09, 2005 20.50 20.51 20.31 20.44 115,910 -0.06(-0.31%)
Feb 08, 2005 20.27 20.52 20.27 20.50 88,785 +0.20(+0.98%)
Feb 07, 2005 20.54 20.62 20.23 20.31 63,920 -0.21(-1.05%)
Feb 04, 2005 20.20 20.55 20.20 20.52 95,817 +0.37(+1.86%)
Feb 03, 2005 20.13 20.17 19.83 20.15 77,483 +0.02(+0.08%)
Feb 02, 2005 20.07 20.26 19.98 20.13 80,245 -0.02(-0.12%)
Feb 01, 2005 20.20 20.41 20.07 20.15 130,227 -0.05(-0.24%)
Jan 31, 2005 19.87 20.28 19.87 20.20 137,636 +0.46(+2.34%)
Jan 28, 2005 19.95 19.99 19.54 19.74 72,711 -0.18(-0.88%)
Jan 27, 2005 19.83 20.00 19.79 19.92 107,245 +0.02(+0.08%)
Jan 26, 2005 19.67 19.90 19.61 19.90 110,008 +0.30(+1.54%)
Jan 25, 2005 19.11 19.64 19.11 19.60 93,808 +0.09(+0.45%)
Jan 24, 2005 19.33 19.63 19.27 19.51 157,101 +0.18(+0.95%)
Jan 21, 2005 19.49 19.61 19.27 19.33 104,985 -0.10(-0.53%)
Jan 20, 2005 19.43 19.72 19.30 19.43 149,315 -0.11(-0.57%)
Jan 19, 2005 19.71 19.82 19.53 19.54 99,710 -0.29(-1.45%)
Jan 18, 2005 19.76 19.88 19.67 19.83 86,901 +0.08(+0.40%)
Jan 14, 2005 19.43 19.75 19.39 19.75 119,301 +0.36(+1.85%)
Jan 13, 2005 19.41 19.62 19.28 19.39 142,910 -0.02(-0.12%)
Jan 12, 2005 19.19 19.41 19.16 19.41 85,394 +0.16(+0.83%)
Jan 11, 2005 19.43 19.44 19.17 19.25 115,031 -0.25(-1.31%)
Jan 10, 2005 19.28 19.67 19.28 19.51 230,314 +0.26(+1.37%)
Jan 07, 2005 19.80 19.88 19.25 19.25 136,882 -0.38(-1.95%)
Jan 06, 2005 19.75 19.79 19.63 19.63 96,571 -0.07(-0.36%)
Jan 05, 2005 19.85 19.89 19.64 19.70 230,817 -0.15(-0.76%)
Jan 04, 2005 19.92 20.10 19.85 19.85 130,227 -0.09(-0.44%)
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.