Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.05 24.19 23.62 23.89 348,539 -0.14(-0.56%)
Mar 29, 2007 23.96 24.02 23.66 24.02 281,662 +0.18(+0.77%)
Mar 28, 2007 23.72 23.95 23.61 23.84 605,956 +0.02(+0.08%)
Mar 27, 2007 23.88 23.91 23.48 23.82 277,431 -0.12(-0.51%)
Mar 26, 2007 23.91 23.95 23.57 23.94 291,100 +0.00(+0.00%)
Mar 23, 2007 24.00 24.02 23.81 23.94 298,259 -0.06(-0.23%)
Mar 22, 2007 24.21 24.21 23.88 24.00 262,787 -0.12(-0.51%)
Mar 21, 2007 23.81 24.19 23.61 24.12 303,141 +0.37(+1.55%)
Mar 20, 2007 23.55 23.75 23.30 23.75 443,728 +0.14(+0.57%)
Mar 19, 2007 23.17 23.62 23.17 23.62 349,027 +0.55(+2.37%)
Mar 16, 2007 23.36 23.41 23.05 23.07 533,385 -0.28(-1.21%)
Mar 15, 2007 23.40 23.40 22.87 23.35 360,417 +0.41(+1.77%)
Mar 14, 2007 22.61 23.05 22.49 22.95 360,905 +0.29(+1.27%)
Mar 13, 2007 23.18 23.22 22.60 22.66 353,095 -0.52(-2.25%)
Mar 12, 2007 22.60 23.27 22.55 23.18 391,821 +0.57(+2.53%)
Mar 09, 2007 22.57 22.70 22.43 22.61 273,201 +0.16(+0.71%)
Mar 08, 2007 22.60 22.71 22.33 22.45 374,899 +0.00(+0.00%)
Mar 07, 2007 22.41 22.70 22.28 22.45 400,608 +0.02(+0.11%)
Mar 06, 2007 22.05 22.50 21.75 22.43 596,356 +0.55(+2.50%)
Mar 05, 2007 22.06 22.43 21.69 21.88 401,910 -0.43(-1.93%)
Mar 02, 2007 22.62 22.75 22.27 22.31 465,857 -0.45(-1.97%)
Mar 01, 2007 22.43 22.91 22.20 22.76 498,563 -0.06(-0.24%)
Feb 28, 2007 22.68 23.49 22.40 22.81 575,528 -0.15(-0.64%)
Feb 27, 2007 0.0061 23.69 22.89 22.96 442,426 -0.88(-3.71%)
Feb 26, 2007 23.68 23.98 23.45 23.85 316,760 +0.17(+0.73%)
Feb 23, 2007 23.97 23.97 23.64 23.67 232,033 -0.36(-1.48%)
Feb 22, 2007 23.81 24.03 23.62 24.03 229,593 +0.16(+0.67%)
Feb 21, 2007 23.79 23.91 23.70 23.87 169,550 -0.03(-0.13%)
Feb 20, 2007 23.55 23.97 23.46 23.90 207,626 +0.15(+0.65%)
Feb 16, 2007 23.85 24.02 23.41 23.75 298,096 -0.10(-0.41%)
Feb 15, 2007 24.01 24.01 23.73 23.85 164,018 -0.15(-0.64%)
Feb 14, 2007 24.34 24.55 23.97 24.00 327,332 -0.35(-1.44%)
Feb 13, 2007 24.10 24.35 23.96 24.35 210,939 +0.21(+0.87%)
Feb 12, 2007 24.09 24.15 23.94 24.14 178,599 +0.05(+0.20%)
Feb 09, 2007 24.21 24.36 23.78 24.09 246,352 -0.14(-0.56%)
Feb 08, 2007 24.35 24.39 24.06 24.23 277,106 -0.10(-0.40%)
Feb 07, 2007 24.11 24.32 24.00 24.32 196,398 +0.19(+0.79%)
Feb 06, 2007 23.99 24.16 23.96 24.13 213,158 +0.18(+0.77%)
Feb 05, 2007 23.97 24.10 23.85 23.95 301,025 -0.10(-0.43%)
Feb 02, 2007 24.46 24.47 24.00 24.05 333,894 -0.33(-1.36%)
Feb 01, 2007 24.16 24.42 24.16 24.39 164,181 +0.26(+1.10%)
Jan 31, 2007 24.09 24.36 23.94 24.12 363,508 +0.04(+0.15%)
Jan 30, 2007 23.75 24.09 23.72 24.08 271,248 +0.37(+1.58%)
Jan 29, 2007 23.50 23.78 23.45 23.71 312,415 +0.13(+0.55%)
Jan 26, 2007 23.54 23.63 23.21 23.58 228,128 +0.03(+0.13%)
Jan 25, 2007 23.85 23.93 23.41 23.55 361,068 -0.33(-1.39%)
Jan 24, 2007 23.86 23.96 23.70 23.88 318,111 +0.02(+0.10%)
Jan 23, 2007 23.19 23.95 23.10 23.86 478,386 +0.57(+2.45%)
Jan 22, 2007 23.27 23.41 23.05 23.29 263,275 -0.02(-0.08%)
Jan 19, 2007 23.27 23.34 23.00 23.30 306,395 +0.04(+0.16%)
Jan 18, 2007 23.40 23.46 23.17 23.27 201,443 -0.20(-0.84%)
Jan 17, 2007 23.61 23.65 23.41 23.46 263,438 -0.24(-1.01%)
Jan 16, 2007 23.99 24.18 23.62 23.70 215,924 -0.23(-0.95%)
Jan 12, 2007 23.68 23.98 23.62 23.93 293,540 +0.20(+0.85%)
Jan 11, 2007 23.12 23.96 23.12 23.73 546,077 +0.60(+2.60%)
Jan 10, 2007 23.22 23.48 23.08 23.13 267,180 -0.20(-0.84%)
Jan 09, 2007 23.19 23.38 22.78 23.32 481,315 +0.13(+0.56%)
Jan 08, 2007 23.05 23.25 22.87 23.19 330,640 +0.01(+0.03%)
Jan 05, 2007 23.82 23.82 23.12 23.19 417,368 -0.76(-3.18%)
Jan 04, 2007 23.73 24.03 23.65 23.95 371,156 +0.20(+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.