Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 17.47 17.53 17.17 17.18 381,219 -0.26(-1.51%)
Mar 30, 2006 17.49 17.51 17.30 17.44 321,669 +0.01(+0.07%)
Mar 29, 2006 17.27 17.50 17.20 17.43 296,612 +0.21(+1.21%)
Mar 28, 2006 17.11 17.37 17.06 17.22 314,998 +0.11(+0.65%)
Mar 27, 2006 17.15 17.27 17.04 17.11 216,398 -0.09(-0.50%)
Mar 24, 2006 17.19 17.24 17.04 17.20 407,252 +0.01(+0.04%)
Mar 23, 2006 17.14 17.19 16.80 17.19 204,032 -0.01(-0.07%)
Mar 22, 2006 17.15 17.21 17.06 17.20 297,588 -0.02(-0.14%)
Mar 21, 2006 17.42 17.45 17.12 17.23 385,124 -0.23(-1.30%)
Mar 20, 2006 17.39 17.52 17.26 17.45 343,797 +0.10(+0.57%)
Mar 17, 2006 17.32 17.40 17.18 17.36 559,382 +0.15(+0.86%)
Mar 16, 2006 17.07 17.33 17.06 17.21 247,800 +0.18(+1.08%)
Mar 15, 2006 17.27 17.30 16.86 17.02 194,758 -0.25(-1.42%)
Mar 14, 2006 16.93 17.30 16.80 17.27 215,096 +0.35(+2.07%)
Mar 13, 2006 17.06 17.11 16.81 16.92 246,987 -0.05(-0.29%)
Mar 10, 2006 16.45 16.98 16.36 16.97 248,288 +0.52(+3.18%)
Mar 09, 2006 16.59 17.07 16.38 16.45 462,897 -0.61(-3.60%)
Mar 08, 2006 17.06 17.27 16.88 17.06 230,879 -0.01(-0.07%)
Mar 07, 2006 17.35 17.38 17.07 17.07 164,170 -0.24(-1.38%)
Mar 06, 2006 17.57 17.57 17.11 17.31 159,288 -0.25(-1.40%)
Mar 03, 2006 17.68 17.81 17.46 17.56 223,883 -0.14(-0.76%)
Mar 02, 2006 17.71 17.79 17.53 17.69 183,043 +0.01(+0.07%)
Mar 01, 2006 17.53 17.68 17.30 17.68 153,431 +0.15(+0.88%)
Feb 28, 2006 17.79 17.82 17.41 17.53 190,202 -0.26(-1.45%)
Feb 27, 2006 17.33 17.85 17.33 17.79 246,987 +0.45(+2.62%)
Feb 24, 2006 17.09 17.37 16.99 17.33 204,683 +0.26(+1.55%)
Feb 23, 2006 17.17 17.23 16.92 17.07 206,148 -0.14(-0.82%)
Feb 22, 2006 16.68 17.22 16.68 17.21 207,612 +0.57(+3.40%)
Feb 21, 2006 16.72 16.81 16.51 16.64 307,188 -0.04(-0.26%)
Feb 17, 2006 16.61 16.75 16.41 16.69 272,694 +0.14(+0.82%)
Feb 16, 2006 16.56 16.67 16.43 16.55 139,926 +0.05(+0.30%)
Feb 15, 2006 16.36 16.55 16.32 16.50 121,378 +0.12(+0.75%)
Feb 14, 2006 16.28 16.43 16.04 16.38 161,566 +0.17(+1.02%)
Feb 13, 2006 16.34 16.47 16.16 16.21 130,489 -0.22(-1.31%)
Feb 10, 2006 16.29 16.49 16.15 16.43 193,294 +0.10(+0.60%)
Feb 09, 2006 16.53 16.67 16.31 16.33 156,848 -0.14(-0.82%)
Feb 08, 2006 16.50 16.62 16.38 16.47 186,623 +0.02(+0.15%)
Feb 07, 2006 16.69 16.69 16.43 16.44 151,153 -0.21(-1.26%)
Feb 06, 2006 16.40 16.66 16.35 16.65 156,197 +0.22(+1.35%)
Feb 03, 2006 16.56 16.64 16.41 16.43 281,806 -0.19(-1.15%)
Feb 02, 2006 16.87 16.87 16.42 16.62 261,956 -0.34(-2.03%)
Feb 01, 2006 16.93 17.05 16.77 16.96 200,941 -0.03(-0.18%)
Jan 31, 2006 16.94 17.13 16.82 16.99 201,429 -0.01(-0.04%)
Jan 30, 2006 17.31 17.36 16.95 17.00 155,709 -0.34(-1.98%)
Jan 27, 2006 17.18 17.57 17.23 17.34 184,508 +0.16(+0.93%)
Jan 26, 2006 17.05 17.18 16.86 17.18 190,528 +0.22(+1.30%)
Jan 25, 2006 17.10 17.11 16.74 16.96 196,223 -0.17(-0.97%)
Jan 24, 2006 16.96 17.17 16.88 17.13 123,005 +0.22(+1.31%)
Jan 23, 2006 16.83 16.96 16.73 16.91 166,610 +0.15(+0.88%)
Jan 20, 2006 17.07 17.09 16.66 16.76 161,566 -0.19(-1.12%)
Jan 19, 2006 16.94 17.06 16.82 16.95 143,506 +0.04(+0.22%)
Jan 18, 2006 16.66 16.91 16.63 16.91 211,029 +0.25(+1.51%)
Jan 17, 2006 16.59 16.70 16.48 16.66 218,188 +0.11(+0.67%)
Jan 13, 2006 16.53 16.67 16.46 16.55 181,254 +0.02(+0.11%)
Jan 12, 2006 16.48 16.55 16.42 16.53 162,543 +0.02(+0.11%)
Jan 11, 2006 16.59 16.72 16.32 16.51 282,782 -0.12(-0.70%)
Jan 10, 2006 16.59 16.71 16.49 16.63 154,733 +0.04(+0.26%)
Jan 09, 2006 16.65 16.75 16.55 16.59 148,550 -0.06(-0.37%)
Jan 06, 2006 16.64 16.67 16.46 16.65 130,978 +0.09(+0.56%)
Jan 05, 2006 16.62 16.63 16.43 16.56 150,502 +0.02(+0.11%)
Jan 04, 2006 16.66 16.74 16.44 16.54 227,625 -0.02(-0.11%)
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.