Skip to main content

Southwest Gas Corp (NY: SWX )

75.83 +0.88 (+1.17%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.11 23.00 22.04 22.73 363,681 +0.33(+1.46%)
Jan 30, 2008 22.52 23.10 22.41 22.41 264,221 -0.18(-0.78%)
Jan 29, 2008 22.53 22.76 22.46 22.58 170,663 +0.12(+0.53%)
Jan 28, 2008 22.14 22.54 22.00 22.46 228,179 +0.37(+1.66%)
Jan 25, 2008 22.14 23.00 21.93 22.10 438,778 +0.14(+0.65%)
Jan 24, 2008 22.50 22.50 21.61 21.95 566,135 -0.45(-2.03%)
Jan 23, 2008 21.27 22.42 21.13 22.41 506,842 +0.71(+3.27%)
Jan 22, 2008 21.26 22.18 20.94 21.70 452,717 -0.27(-1.23%)
Jan 21, 2008 22.78 22.78 21.70 21.97 0 +0.00(+0.00%)
Jan 18, 2008 22.78 22.78 21.70 21.97 587,779 -0.51(-2.27%)
Jan 17, 2008 23.32 23.46 22.45 22.48 375,360 -0.84(-3.62%)
Jan 16, 2008 23.01 23.69 23.00 23.32 367,574 +0.20(+0.86%)
Jan 15, 2008 23.37 23.40 22.93 23.12 424,964 -0.50(-2.12%)
Jan 14, 2008 23.75 23.80 23.43 23.63 214,491 +0.06(+0.27%)
Jan 11, 2008 23.92 24.05 23.54 23.56 348,141 -0.57(-2.34%)
Jan 10, 2008 23.53 24.27 23.53 24.13 421,950 +0.37(+1.54%)
Jan 09, 2008 23.32 23.77 23.04 23.76 311,816 +0.34(+1.46%)
Jan 08, 2008 23.67 23.79 23.38 23.42 504,331 -0.14(-0.61%)
Jan 07, 2008 23.20 23.82 23.06 23.56 317,983 +0.58(+2.53%)
Jan 04, 2008 22.89 23.07 22.70 22.98 381,764 -0.17(-0.72%)
Jan 03, 2008 23.62 23.73 23.15 23.15 212,356 -0.45(-1.89%)
Jan 02, 2008 23.57 23.81 23.20 23.59 280,923 -0.11(-0.47%)
Jan 01, 2008 23.67 23.88 23.16 23.71 0 +0.00(+0.00%)
Dec 31, 2007 23.67 23.88 23.16 23.71 255,718 +0.04(+0.17%)
Dec 28, 2007 23.70 23.94 23.59 23.67 129,039 +0.05(+0.20%)
Dec 27, 2007 24.36 24.45 23.58 23.62 152,548 -0.75(-3.07%)
Dec 26, 2007 24.45 24.51 24.26 24.37 147,431 -0.12(-0.49%)
Dec 24, 2007 24.17 24.52 24.02 24.49 85,972 +0.16(+0.65%)
Dec 21, 2007 24.32 24.33 23.86 24.33 657,414 +0.43(+1.80%)
Dec 20, 2007 24.15 24.44 23.44 23.90 230,176 -0.06(-0.23%)
Dec 19, 2007 23.40 24.08 23.40 23.95 275,398 +0.44(+1.86%)
Dec 18, 2007 23.20 23.51 23.00 23.51 222,654 +0.52(+2.25%)
Dec 17, 2007 23.16 23.27 22.97 23.00 166,770 -0.26(-1.13%)
Dec 14, 2007 23.57 23.67 23.22 23.26 181,589 -0.57(-2.41%)
Dec 13, 2007 23.58 23.88 23.45 23.83 174,682 +0.02(+0.10%)
Dec 12, 2007 24.02 24.29 23.43 23.81 201,682 +0.25(+1.05%)
Dec 11, 2007 24.21 24.35 23.51 23.56 236,970 -0.50(-2.08%)
Dec 10, 2007 24.28 24.30 23.91 24.06 151,073 -0.16(-0.66%)
Dec 07, 2007 24.59 24.66 23.98 24.22 191,134 -0.34(-1.39%)
Dec 06, 2007 24.22 24.57 24.03 24.57 228,933 +0.25(+1.05%)
Dec 05, 2007 23.93 24.45 23.93 24.31 364,310 +0.69(+2.93%)
Dec 04, 2007 23.09 23.90 23.09 23.62 318,472 +0.26(+1.13%)
Dec 03, 2007 23.11 23.45 22.79 23.36 293,230 +0.33(+1.42%)
Nov 30, 2007 23.17 23.30 22.89 23.03 266,471 +0.14(+0.59%)
Nov 29, 2007 23.13 23.16 22.74 22.89 377,369 -0.24(-1.03%)
Nov 28, 2007 23.02 23.13 22.87 23.13 219,389 +0.43(+1.89%)
Nov 27, 2007 22.58 22.86 22.40 22.70 348,234 +0.14(+0.60%)
Nov 26, 2007 23.08 23.08 22.50 22.57 288,673 -0.53(-2.28%)
Nov 23, 2007 22.91 23.15 22.61 23.09 116,664 +0.40(+1.75%)
Nov 21, 2007 22.78 23.10 22.59 22.69 331,909 -0.20(-0.87%)
Nov 20, 2007 22.84 22.89 22.37 22.89 325,981 +0.00(+0.00%)
Nov 19, 2007 22.80 22.98 22.50 22.89 334,044 -0.10(-0.42%)
Nov 16, 2007 22.97 23.07 22.50 22.99 508,977 +0.06(+0.28%)
Nov 15, 2007 22.48 23.05 22.42 22.93 367,574 +0.28(+1.23%)
Nov 14, 2007 22.97 23.29 22.55 22.65 319,950 -0.48(-2.07%)
Nov 13, 2007 22.73 23.16 22.56 23.12 450,331 +0.56(+2.47%)
Nov 12, 2007 22.52 23.14 22.43 22.57 373,727 +0.06(+0.28%)
Nov 09, 2007 21.99 22.62 21.88 22.50 541,628 +0.30(+1.36%)
Nov 08, 2007 21.40 22.26 21.36 22.20 496,545 +1.01(+4.77%)
Nov 07, 2007 22.76 22.76 21.19 21.19 374,104 -1.23(-5.47%)
Nov 06, 2007 22.50 22.59 21.84 22.42 200,175 +0.07(+0.32%)
Nov 05, 2007 22.15 22.65 22.15 22.34 277,470 -0.18(-0.81%)
Nov 02, 2007 22.81 22.87 22.11 22.53 277,532 -0.11(-0.49%)
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.