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 (%)
Jun 29, 2007 27.38 27.69 26.88 26.92 324,625 -0.32(-1.17%)
Jun 28, 2007 27.21 27.45 27.00 27.24 289,337 +0.09(+0.32%)
Jun 27, 2007 26.68 27.22 26.36 27.15 197,035 +0.47(+1.76%)
Jun 26, 2007 26.88 27.32 26.67 26.68 325,253 -0.20(-0.74%)
Jun 25, 2007 27.03 27.25 26.56 26.88 354,011 -0.26(-0.97%)
Jun 22, 2007 27.50 27.72 26.64 27.15 739,041 -0.46(-1.67%)
Jun 21, 2007 27.46 27.86 27.25 27.61 346,602 -0.05(-0.17%)
Jun 20, 2007 28.59 28.62 27.58 27.66 339,444 -0.97(-3.39%)
Jun 19, 2007 28.69 28.78 28.42 28.63 297,249 -0.21(-0.75%)
Jun 18, 2007 29.28 29.40 28.75 28.84 165,138 -0.45(-1.52%)
Jun 15, 2007 28.77 30.43 28.52 29.29 755,492 +1.23(+4.37%)
Jun 14, 2007 27.86 28.16 27.85 28.06 524,675 +0.20(+0.71%)
Jun 13, 2007 27.70 28.03 27.56 27.86 316,337 +0.25(+0.89%)
Jun 12, 2007 28.12 28.23 27.56 27.62 228,807 -0.65(-2.31%)
Jun 11, 2007 28.38 28.56 28.17 28.27 255,430 -0.28(-0.98%)
Jun 08, 2007 28.19 28.64 28.17 28.55 244,379 +0.26(+0.93%)
Jun 07, 2007 29.33 29.33 28.02 28.28 437,366 -1.24(-4.21%)
Jun 06, 2007 29.58 29.68 29.26 29.53 302,272 -0.17(-0.56%)
Jun 05, 2007 30.39 30.47 29.48 29.69 335,802 -0.90(-2.94%)
Jun 04, 2007 30.30 30.67 29.97 30.59 203,189 +0.27(+0.89%)
Jun 01, 2007 30.38 30.58 30.07 30.32 584,828 -0.06(-0.21%)
May 31, 2007 30.98 31.06 30.39 30.39 450,080 -0.60(-1.93%)
May 30, 2007 30.76 31.05 30.32 30.98 483,359 +0.22(+0.72%)
May 29, 2007 30.15 30.89 30.15 30.76 320,858 +0.76(+2.55%)
May 25, 2007 30.26 30.38 29.77 30.00 163,882 -0.10(-0.34%)
May 24, 2007 30.98 31.10 30.02 30.10 348,234 -0.85(-2.75%)
May 23, 2007 31.18 31.26 30.78 30.95 260,202 -0.14(-0.46%)
May 22, 2007 31.12 31.26 30.88 31.10 184,848 -0.15(-0.48%)
May 21, 2007 31.04 31.45 30.94 31.25 170,663 +0.10(+0.33%)
May 18, 2007 30.82 31.32 30.60 31.14 257,188 +0.44(+1.43%)
May 17, 2007 31.10 31.10 30.59 30.71 270,500 -0.39(-1.25%)
May 16, 2007 30.78 31.23 30.72 31.10 412,532 +0.45(+1.45%)
May 15, 2007 29.99 30.78 29.89 30.65 540,498 +0.69(+2.31%)
May 14, 2007 30.24 30.45 29.75 29.96 197,663 -0.25(-0.82%)
May 11, 2007 29.85 30.23 29.85 30.20 147,431 +0.37(+1.25%)
May 10, 2007 30.55 30.63 29.83 29.83 349,490 -0.86(-2.80%)
May 09, 2007 30.66 30.90 30.46 30.69 221,272 -0.02(-0.05%)
May 08, 2007 30.97 30.97 30.43 30.71 231,068 -0.42(-1.36%)
May 07, 2007 31.10 31.23 31.02 31.13 151,952 +0.06(+0.21%)
May 04, 2007 30.78 31.10 30.68 31.06 224,789 +0.42(+1.38%)
May 03, 2007 30.98 31.14 30.58 30.64 278,412 -0.43(-1.38%)
May 02, 2007 30.32 31.14 30.28 31.07 301,267 +0.82(+2.71%)
May 01, 2007 30.22 30.75 29.81 30.25 425,090 +0.08(+0.26%)
Apr 30, 2007 31.41 31.42 30.11 30.17 282,556 -1.11(-3.56%)
Apr 27, 2007 31.28 31.44 30.85 31.29 164,259 -0.11(-0.36%)
Apr 26, 2007 31.55 31.57 31.30 31.40 152,329 -0.16(-0.50%)
Apr 25, 2007 31.14 31.67 31.07 31.56 213,612 +0.53(+1.72%)
Apr 24, 2007 31.09 31.10 30.73 31.02 203,841 -0.06(-0.20%)
Apr 23, 2007 30.83 31.14 30.83 31.09 136,254 +0.14(+0.46%)
Apr 20, 2007 31.20 31.20 30.68 30.94 180,333 +0.58(+1.91%)
Apr 19, 2007 30.28 30.54 30.14 30.36 161,873 -0.18(-0.57%)
Apr 18, 2007 30.71 30.79 30.51 30.54 157,980 -0.34(-1.11%)
Apr 17, 2007 30.98 31.06 30.53 30.88 264,472 -0.02(-0.05%)
Apr 16, 2007 31.14 31.29 30.66 30.90 236,216 -0.14(-0.44%)
Apr 13, 2007 31.12 31.15 30.74 31.03 457,364 -0.13(-0.41%)
Apr 12, 2007 30.88 31.16 30.68 31.16 193,645 +0.16(+0.51%)
Apr 11, 2007 31.25 31.25 30.87 31.00 265,100 -0.27(-0.87%)
Apr 10, 2007 30.82 31.27 30.77 31.27 153,961 +0.37(+1.19%)
Apr 09, 2007 31.02 31.10 30.78 30.90 175,812 -0.14(-0.44%)
Apr 05, 2007 30.96 31.10 30.71 31.04 171,417 -0.02(-0.08%)
Apr 04, 2007 31.22 31.22 30.86 31.06 237,221 -0.10(-0.33%)
Apr 03, 2007 31.36 31.41 31.14 31.17 288,207 -0.13(-0.41%)
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.