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, 2010 24.20 24.37 23.82 23.83 372,821 -0.50(-2.06%)
Mar 30, 2010 24.05 24.37 24.05 24.33 218,141 +0.27(+1.13%)
Mar 29, 2010 23.99 24.23 23.91 24.06 213,633 +0.19(+0.80%)
Mar 26, 2010 24.07 24.15 23.83 23.87 191,243 -0.08(-0.33%)
Mar 25, 2010 24.38 24.41 23.92 23.95 144,808 -0.28(-1.15%)
Mar 24, 2010 24.39 24.42 24.21 24.23 131,216 -0.20(-0.82%)
Mar 23, 2010 24.24 24.45 24.18 24.42 238,367 +0.18(+0.76%)
Mar 22, 2010 23.94 24.30 23.89 24.24 254,363 +0.20(+0.83%)
Mar 19, 2010 24.22 24.33 23.85 24.04 457,038 -0.08(-0.33%)
Mar 18, 2010 24.23 24.30 24.09 24.12 157,914 -0.04(-0.16%)
Mar 17, 2010 24.15 24.36 24.07 24.16 236,898 +0.10(+0.40%)
Mar 16, 2010 23.65 24.08 23.59 24.07 183,149 +0.49(+2.09%)
Mar 15, 2010 23.40 23.60 23.37 23.57 150,141 +0.08(+0.34%)
Mar 12, 2010 23.72 23.76 23.33 23.49 201,670 -0.11(-0.47%)
Mar 11, 2010 23.43 23.64 23.37 23.60 234,770 +0.06(+0.24%)
Mar 10, 2010 23.56 23.63 23.37 23.55 198,874 -0.06(-0.24%)
Mar 09, 2010 23.64 23.69 23.49 23.60 165,904 -0.04(-0.17%)
Mar 08, 2010 23.82 23.82 23.60 23.64 156,450 -0.11(-0.47%)
Mar 05, 2010 23.76 23.80 23.60 23.76 238,615 +0.10(+0.44%)
Mar 04, 2010 23.64 23.72 23.40 23.65 166,300 +0.02(+0.10%)
Mar 03, 2010 23.64 23.76 23.48 23.63 201,986 +0.09(+0.37%)
Mar 02, 2010 23.36 23.56 23.22 23.54 448,436 +0.25(+1.09%)
Mar 01, 2010 22.96 23.30 22.96 23.29 336,845 +0.53(+2.31%)
Feb 26, 2010 22.95 22.95 22.54 22.76 223,838 -0.09(-0.38%)
Feb 25, 2010 22.58 22.86 22.38 22.85 202,687 +0.02(+0.10%)
Feb 24, 2010 22.51 22.95 22.43 22.82 249,966 +0.31(+1.38%)
Feb 23, 2010 22.63 22.69 22.37 22.51 180,994 -0.18(-0.81%)
Feb 22, 2010 22.63 22.82 22.57 22.70 159,623 +0.18(+0.81%)
Feb 19, 2010 22.09 22.54 22.00 22.51 207,001 +0.43(+1.95%)
Feb 18, 2010 21.98 22.09 21.93 22.08 131,193 +0.14(+0.65%)
Feb 17, 2010 21.88 21.95 21.66 21.94 196,342 +0.15(+0.69%)
Feb 16, 2010 21.59 21.80 21.29 21.79 203,309 +0.33(+1.56%)
Feb 12, 2010 21.18 21.45 21.45 21.45 311,293 +0.00(+0.00%)
Feb 11, 2010 21.25 21.46 20.93 21.45 222,322 +0.07(+0.34%)
Feb 10, 2010 21.43 21.47 21.18 21.38 123,148 -0.06(-0.30%)
Feb 09, 2010 21.53 21.53 21.24 21.45 278,168 +0.10(+0.45%)
Feb 08, 2010 21.58 21.80 21.32 21.35 188,752 -0.25(-1.14%)
Feb 05, 2010 21.72 21.76 21.24 21.60 240,573 -0.15(-0.70%)
Feb 04, 2010 22.09 22.19 21.68 21.75 199,070 -0.44(-1.97%)
Feb 03, 2010 22.42 22.47 22.06 22.19 224,865 -0.25(-1.14%)
Feb 02, 2010 22.57 22.62 22.31 22.44 167,877 -0.06(-0.25%)
Feb 01, 2010 22.15 22.50 22.01 22.50 218,020 +0.46(+2.10%)
Jan 29, 2010 22.20 22.43 22.02 22.04 259,110 -0.11(-0.50%)
Jan 28, 2010 22.34 22.44 22.04 22.15 180,219 -0.14(-0.61%)
Jan 27, 2010 22.11 22.29 21.98 22.28 208,902 +0.07(+0.32%)
Jan 26, 2010 22.35 22.44 22.18 22.21 113,045 -0.23(-1.03%)
Jan 25, 2010 22.39 22.58 22.22 22.44 211,963 +0.20(+0.90%)
Jan 22, 2010 22.53 22.66 22.21 22.24 209,927 -0.30(-1.34%)
Jan 21, 2010 22.54 22.89 22.30 22.54 245,580 -0.03(-0.14%)
Jan 20, 2010 23.01 23.01 22.39 22.58 293,969 -0.55(-2.38%)
Jan 19, 2010 22.63 23.16 22.62 23.13 303,782 +0.54(+2.40%)
Jan 15, 2010 23.01 22.58 22.58 22.58 317,697 -0.33(-1.43%)
Jan 14, 2010 22.83 22.98 22.79 22.91 80,430 +0.00(+0.00%)
Jan 13, 2010 22.77 22.93 22.61 22.91 130,524 +0.24(+1.05%)
Jan 12, 2010 22.58 22.84 22.54 22.67 188,402 +0.00(+0.00%)
Jan 11, 2010 22.78 22.78 22.66 22.67 146,286 -0.02(-0.07%)
Jan 08, 2010 22.87 22.94 22.50 22.69 192,695 -0.19(-0.84%)
Jan 07, 2010 23.00 23.04 22.72 22.88 138,012 -0.10(-0.42%)
Jan 06, 2010 23.09 23.21 22.91 22.97 310,631 -0.12(-0.52%)
Jan 05, 2010 23.24 23.41 23.09 23.09 380,635 -0.06(-0.28%)
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.