Southwest Gas Corp (NY: SWX )

70.23 USD +0.47 (+0.67%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.13 39.36 38.44 38.87 214,200 -0.22(-0.56%)
Mar 29, 2007 38.98 39.09 38.50 39.09 173,100 +0.30(+0.77%)
Mar 28, 2007 38.60 38.97 38.42 38.79 372,400 +0.03(+0.08%)
Mar 27, 2007 38.85 38.90 38.21 38.76 170,500 -0.20(-0.51%)
Mar 26, 2007 38.90 38.97 38.36 38.96 178,900 +0.00(+0.00%)
Mar 23, 2007 39.05 39.08 38.75 38.96 183,300 -0.09(-0.23%)
Mar 22, 2007 39.40 39.40 38.85 39.05 161,500 -0.20(-0.51%)
Mar 21, 2007 38.74 39.36 38.41 39.25 186,300 +0.60(+1.55%)
Mar 20, 2007 38.32 38.65 37.92 38.65 272,700 +0.22(+0.57%)
Mar 19, 2007 37.70 38.43 37.70 38.43 214,500 +0.89(+2.37%)
Mar 16, 2007 38.01 38.09 37.50 37.54 327,800 -0.46(-1.21%)
Mar 15, 2007 38.07 38.07 37.21 38.00 221,500 +0.66(+1.77%)
Mar 14, 2007 36.79 37.50 36.60 37.34 221,800 +0.47(+1.27%)
Mar 13, 2007 37.72 37.78 36.77 36.87 217,000 -0.85(-2.25%)
Mar 12, 2007 36.77 37.87 36.70 37.72 240,800 +0.93(+2.53%)
Mar 09, 2007 36.73 36.93 36.49 36.79 167,900 +0.26(+0.71%)
Mar 08, 2007 36.78 36.96 36.34 36.53 230,400 +0.00(+0.00%)
Mar 07, 2007 36.47 36.93 36.25 36.53 246,200 +0.04(+0.11%)
Mar 06, 2007 35.88 36.61 35.39 36.49 366,500 +0.89(+2.50%)
Mar 05, 2007 35.90 36.50 35.30 35.60 247,000 -0.70(-1.93%)
Mar 02, 2007 36.80 37.01 36.23 36.30 286,300 -0.73(-1.97%)
Mar 01, 2007 36.50 37.28 36.12 37.03 306,400 -0.09(-0.24%)
Feb 28, 2007 36.90 38.23 36.45 37.12 353,700 -0.24(-0.64%)
Feb 27, 2007 0.0100 38.55 37.25 37.36 271,900 -1.44(-3.71%)
Feb 26, 2007 38.53 39.02 38.16 38.80 194,670 +0.28(+0.73%)
Feb 23, 2007 39.00 39.00 38.47 38.52 142,600 -0.58(-1.48%)
Feb 22, 2007 38.74 39.10 38.44 39.10 141,100 +0.26(+0.67%)
Feb 21, 2007 38.71 38.90 38.57 38.84 104,200 -0.05(-0.13%)
Feb 20, 2007 38.32 39.01 38.17 38.89 127,600 +0.25(+0.65%)
Feb 16, 2007 38.81 39.09 38.10 38.64 183,200 -0.16(-0.41%)
Feb 15, 2007 39.07 39.07 38.62 38.80 100,800 -0.25(-0.64%)
Feb 14, 2007 39.61 39.95 39.01 39.05 201,167 -0.57(-1.44%)
Feb 13, 2007 39.22 39.62 38.98 39.62 129,636 +0.34(+0.87%)
Feb 12, 2007 39.20 39.29 38.96 39.28 109,761 +0.08(+0.20%)
Feb 09, 2007 39.39 39.64 38.70 39.20 151,400 -0.22(-0.56%)
Feb 08, 2007 39.62 39.68 39.15 39.42 170,300 -0.16(-0.40%)
Feb 07, 2007 39.23 39.58 39.05 39.58 120,700 +0.31(+0.79%)
Feb 06, 2007 39.04 39.31 38.98 39.27 131,000 +0.30(+0.77%)
Feb 05, 2007 39.01 39.22 38.81 38.97 185,000 -0.17(-0.43%)
Feb 02, 2007 39.80 39.81 39.05 39.14 205,200 -0.54(-1.36%)
Feb 01, 2007 39.32 39.74 39.32 39.68 100,900 +0.43(+1.10%)
Jan 31, 2007 39.20 39.63 38.96 39.25 223,400 +0.06(+0.15%)
Jan 30, 2007 38.65 39.20 38.59 39.19 166,700 +0.61(+1.58%)
Jan 29, 2007 38.24 38.70 38.16 38.58 192,000 +0.21(+0.55%)
Jan 26, 2007 38.31 38.45 37.77 38.37 140,200 +0.05(+0.13%)
Jan 25, 2007 38.80 38.94 38.09 38.32 221,900 -0.54(-1.39%)
Jan 24, 2007 38.82 38.98 38.56 38.86 195,500 +0.04(+0.10%)
Jan 23, 2007 37.74 38.97 37.59 38.82 294,000 +0.93(+2.45%)
Jan 22, 2007 37.87 38.09 37.50 37.89 161,800 -0.03(-0.08%)
Jan 19, 2007 37.86 37.98 37.43 37.92 188,300 +0.06(+0.16%)
Jan 18, 2007 38.07 38.18 37.70 37.86 123,800 -0.32(-0.84%)
Jan 17, 2007 38.42 38.49 38.09 38.18 161,900 -0.39(-1.01%)
Jan 16, 2007 39.03 39.35 38.43 38.57 132,700 -0.37(-0.95%)
Jan 12, 2007 38.53 39.02 38.43 38.94 180,400 +0.33(+0.85%)
Jan 11, 2007 37.62 38.98 37.62 38.61 335,600 +0.98(+2.60%)
Jan 10, 2007 37.79 38.20 37.55 37.63 164,200 -0.32(-0.84%)
Jan 09, 2007 37.74 38.05 37.06 37.95 295,800 +0.21(+0.56%)
Jan 08, 2007 37.50 37.83 37.21 37.74 203,200 +0.01(+0.03%)
Jan 05, 2007 38.76 38.76 37.62 37.73 256,500 -1.24(-3.18%)
Jan 04, 2007 38.62 39.10 38.48 38.97 228,100 +0.32(+0.83%)
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.