Skip to main content

Southwest Gas Corp (NY: SWX )

73.89 +0.48 (+0.66%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.98 15.10 14.82 14.85 445,162 -0.15(-0.98%)
Mar 30, 2005 14.64 15.01 14.64 15.00 212,005 +0.43(+2.95%)
Mar 29, 2005 14.76 14.93 14.54 14.57 274,809 -0.20(-1.33%)
Mar 28, 2005 14.84 14.85 14.73 14.76 269,440 +0.04(+0.25%)
Mar 24, 2005 14.84 14.93 14.71 14.73 185,484 -0.09(-0.58%)
Mar 23, 2005 14.93 14.94 14.67 14.81 161,241 -0.15(-0.99%)
Mar 22, 2005 15.17 15.18 14.92 14.96 273,182 -0.21(-1.38%)
Mar 21, 2005 15.19 15.24 15.00 15.17 164,332 -0.08(-0.52%)
Mar 18, 2005 15.43 15.43 14.99 15.25 483,886 -0.12(-0.80%)
Mar 17, 2005 15.43 15.45 15.37 15.37 160,102 -0.01(-0.08%)
Mar 16, 2005 15.49 15.51 15.37 15.38 240,316 -0.10(-0.63%)
Mar 15, 2005 15.61 15.91 15.47 15.48 149,689 +0.01(+0.04%)
Mar 14, 2005 15.55 15.64 15.45 15.48 178,650 +0.05(+0.32%)
Mar 11, 2005 15.43 15.49 15.32 15.43 119,425 +0.07(+0.48%)
Mar 10, 2005 15.35 15.50 15.32 15.35 148,875 -0.06(-0.40%)
Mar 09, 2005 15.61 15.67 15.41 15.41 110,314 -0.29(-1.84%)
Mar 08, 2005 15.68 15.89 15.65 15.70 143,994 -0.07(-0.47%)
Mar 07, 2005 15.80 16.06 15.78 15.78 97,786 +0.04(+0.27%)
Mar 04, 2005 15.49 15.79 15.40 15.73 114,056 +0.28(+1.79%)
Mar 03, 2005 15.61 15.64 15.38 15.46 164,332 -0.06(-0.40%)
Mar 02, 2005 15.62 15.80 15.48 15.52 86,071 -0.02(-0.16%)
Mar 01, 2005 15.46 15.73 15.44 15.54 90,138 +0.13(+0.84%)
Feb 28, 2005 15.40 15.59 15.22 15.41 221,767 -0.12(-0.75%)
Feb 25, 2005 15.15 15.53 15.09 15.53 131,140 +0.39(+2.56%)
Feb 24, 2005 14.92 15.20 14.75 15.14 134,883 +0.20(+1.36%)
Feb 23, 2005 15.01 15.13 14.87 14.94 206,798 -0.02(-0.16%)
Feb 22, 2005 15.40 15.40 14.97 14.97 180,277 -0.49(-3.14%)
Feb 18, 2005 15.54 15.54 15.37 15.45 137,649 -0.07(-0.48%)
Feb 17, 2005 15.67 15.70 15.51 15.53 122,191 -0.15(-0.94%)
Feb 16, 2005 15.65 15.76 15.51 15.67 272,206 -0.02(-0.12%)
Feb 15, 2005 15.70 15.83 15.67 15.69 87,210 -0.01(-0.08%)
Feb 14, 2005 15.76 15.77 15.65 15.70 68,661 -0.07(-0.47%)
Feb 11, 2005 15.60 15.88 15.50 15.78 155,221 +0.01(+0.08%)
Feb 10, 2005 15.78 15.86 15.65 15.76 164,658 -0.01(-0.08%)
Feb 09, 2005 15.83 15.83 15.68 15.78 150,177 -0.05(-0.31%)
Feb 08, 2005 15.64 15.84 15.64 15.83 115,032 +0.15(+0.98%)
Feb 07, 2005 15.86 15.92 15.61 15.67 82,817 -0.17(-1.05%)
Feb 04, 2005 15.59 15.86 15.59 15.84 124,144 +0.29(+1.86%)
Feb 03, 2005 15.54 15.57 15.30 15.55 100,389 +0.01(+0.08%)
Feb 02, 2005 15.49 15.64 15.42 15.54 103,968 -0.02(-0.12%)
Feb 01, 2005 15.59 15.75 15.49 15.56 168,725 -0.04(-0.24%)
Jan 31, 2005 15.33 15.65 15.33 15.59 178,325 +0.36(+2.34%)
Jan 28, 2005 15.40 15.43 15.08 15.24 94,206 -0.14(-0.88%)
Jan 27, 2005 15.30 15.44 15.27 15.37 138,950 +0.01(+0.08%)
Jan 26, 2005 15.18 15.36 15.14 15.36 142,530 +0.23(+1.54%)
Jan 25, 2005 14.75 15.16 14.75 15.13 121,541 +0.07(+0.45%)
Jan 24, 2005 14.92 15.15 14.87 15.06 203,544 +0.14(+0.95%)
Jan 21, 2005 15.04 15.14 14.87 14.92 136,021 -0.08(-0.53%)
Jan 20, 2005 15.00 15.22 14.90 15.00 193,457 -0.09(-0.57%)
Jan 19, 2005 15.21 15.30 15.08 15.08 129,188 -0.22(-1.45%)
Jan 18, 2005 15.25 15.35 15.18 15.30 112,592 +0.06(+0.40%)
Jan 14, 2005 15.00 15.24 14.97 15.24 154,570 +0.28(+1.85%)
Jan 13, 2005 14.98 15.14 14.88 14.97 185,159 -0.02(-0.12%)
Jan 12, 2005 14.81 14.98 14.79 14.98 110,639 +0.12(+0.83%)
Jan 11, 2005 15.00 15.00 14.79 14.86 149,038 -0.20(-1.31%)
Jan 10, 2005 14.88 15.18 14.88 15.06 298,402 +0.20(+1.37%)
Jan 07, 2005 15.28 15.35 14.86 14.86 177,349 -0.30(-1.95%)
Jan 06, 2005 15.24 15.27 15.15 15.15 125,120 -0.06(-0.36%)
Jan 05, 2005 15.32 15.35 15.16 15.21 299,053 -0.12(-0.76%)
Jan 04, 2005 15.38 15.51 15.32 15.32 168,725 -0.07(-0.44%)
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.