Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.05 23.09 22.55 22.71 146,793 -0.33(-1.45%)
Feb 27, 2006 22.46 23.13 22.46 23.05 190,618 +0.59(+2.62%)
Feb 24, 2006 22.14 22.50 22.01 22.46 157,969 +0.34(+1.55%)
Feb 23, 2006 22.25 22.32 21.92 22.11 159,099 -0.18(-0.82%)
Feb 22, 2006 21.61 22.31 21.61 22.30 160,229 +0.73(+3.40%)
Feb 21, 2006 21.67 21.78 21.40 21.57 237,080 -0.06(-0.26%)
Feb 17, 2006 21.52 21.71 21.26 21.62 210,458 +0.18(+0.82%)
Feb 16, 2006 21.46 21.61 21.29 21.45 107,991 +0.06(+0.30%)
Feb 15, 2006 21.20 21.44 21.14 21.38 93,676 +0.16(+0.75%)
Feb 14, 2006 21.10 21.29 20.78 21.22 124,693 +0.21(+1.02%)
Feb 13, 2006 21.18 21.33 20.94 21.01 100,708 -0.28(-1.31%)
Feb 10, 2006 21.10 21.37 20.92 21.29 149,179 +0.13(+0.60%)
Feb 09, 2006 21.42 21.60 21.13 21.16 121,051 -0.18(-0.82%)
Feb 08, 2006 21.38 21.53 21.22 21.33 144,031 +0.03(+0.15%)
Feb 07, 2006 21.62 21.62 21.29 21.30 116,656 -0.27(-1.26%)
Feb 06, 2006 21.25 21.58 21.19 21.57 120,549 +0.29(+1.35%)
Feb 03, 2006 21.45 21.56 21.26 21.29 217,490 -0.25(-1.15%)
Feb 02, 2006 21.86 21.86 21.28 21.53 202,171 -0.45(-2.03%)
Feb 01, 2006 21.94 22.09 21.73 21.98 155,081 -0.04(-0.18%)
Jan 31, 2006 21.96 22.19 21.79 22.02 155,458 -0.01(-0.04%)
Jan 30, 2006 22.43 22.49 21.96 22.03 120,172 -0.45(-1.98%)
Jan 27, 2006 22.27 22.76 22.32 22.47 142,398 +0.21(+0.93%)
Jan 26, 2006 22.09 22.27 21.84 22.27 147,044 +0.29(+1.30%)
Jan 25, 2006 22.16 22.17 21.68 21.98 151,439 -0.22(-0.97%)
Jan 24, 2006 21.98 22.25 21.87 22.19 94,932 +0.29(+1.31%)
Jan 23, 2006 21.81 21.97 21.68 21.91 128,585 +0.19(+0.88%)
Jan 20, 2006 22.12 22.14 21.59 21.72 124,693 -0.25(-1.12%)
Jan 19, 2006 21.96 22.11 21.79 21.96 110,754 +0.05(+0.22%)
Jan 18, 2006 21.58 21.92 21.54 21.92 162,866 +0.33(+1.51%)
Jan 17, 2006 21.50 21.64 21.36 21.59 168,392 +0.14(+0.67%)
Jan 13, 2006 21.42 21.60 21.33 21.45 139,887 +0.02(+0.11%)
Jan 12, 2006 21.36 21.44 21.28 21.42 125,446 +0.02(+0.11%)
Jan 11, 2006 21.50 21.67 21.14 21.40 218,244 -0.15(-0.70%)
Jan 10, 2006 21.49 21.65 21.37 21.55 119,419 +0.06(+0.26%)
Jan 09, 2006 21.57 21.70 21.45 21.49 114,647 -0.08(-0.37%)
Jan 06, 2006 21.56 21.60 21.33 21.57 101,085 +0.12(+0.56%)
Jan 05, 2006 21.53 21.54 21.29 21.45 116,154 +0.02(+0.11%)
Jan 04, 2006 21.58 21.68 21.30 21.43 175,675 -0.02(-0.11%)
Jan 03, 2006 21.11 21.48 20.86 21.45 155,960 +0.43(+2.05%)
Dec 30, 2005 20.95 21.10 20.74 21.02 174,419 -0.05(-0.23%)
Dec 29, 2005 21.12 21.21 21.03 21.07 125,320 +0.00(+0.00%)
Dec 28, 2005 21.00 21.22 20.78 21.07 160,983 +0.08(+0.38%)
Dec 27, 2005 21.43 21.45 20.93 20.99 140,766 -0.38(-1.79%)
Dec 23, 2005 21.46 21.58 21.37 21.37 67,557 -0.01(-0.04%)
Dec 22, 2005 21.26 21.44 21.06 21.38 184,088 +0.05(+0.22%)
Dec 21, 2005 21.46 21.50 21.16 21.33 158,471 +0.09(+0.41%)
Dec 20, 2005 21.17 21.44 21.13 21.25 63,162 +0.08(+0.38%)
Dec 19, 2005 21.38 21.45 21.02 21.17 141,143 -0.32(-1.48%)
Dec 16, 2005 21.60 21.70 21.38 21.49 373,702 -0.06(-0.26%)
Dec 15, 2005 21.61 21.61 21.02 21.54 137,627 -0.05(-0.22%)
Dec 14, 2005 21.46 21.70 21.31 21.59 61,781 +0.17(+0.78%)
Dec 13, 2005 21.22 21.53 21.18 21.42 85,891 +0.16(+0.75%)
Dec 12, 2005 21.50 21.57 21.20 21.26 150,058 -0.19(-0.89%)
Dec 09, 2005 21.36 21.49 21.20 21.45 76,975 +0.15(+0.71%)
Dec 08, 2005 21.26 21.46 21.06 21.30 127,330 +0.08(+0.38%)
Dec 07, 2005 21.50 21.53 21.07 21.22 85,640 -0.29(-1.37%)
Dec 06, 2005 21.32 21.68 21.29 21.52 169,271 +0.36(+1.69%)
Dec 05, 2005 21.36 21.49 21.03 21.16 151,063 -0.22(-1.04%)
Dec 02, 2005 21.60 21.60 21.29 21.38 129,339 -0.21(-0.96%)
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.