Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 17.47 17.53 17.17 17.18 381,245 -0.26(-1.52%)
Mar 30, 2006 17.48 17.51 17.30 17.44 321,690 +0.01(+0.07%)
Mar 29, 2006 17.27 17.50 17.20 17.43 296,632 +0.21(+1.21%)
Mar 28, 2006 17.11 17.37 17.05 17.22 315,019 +0.11(+0.65%)
Mar 27, 2006 17.15 17.27 17.04 17.11 216,413 -0.09(-0.50%)
Mar 24, 2006 17.19 17.24 17.04 17.20 407,279 +0.01(+0.04%)
Mar 23, 2006 17.13 17.19 16.80 17.19 204,046 -0.01(-0.07%)
Mar 22, 2006 17.15 17.21 17.06 17.20 297,608 -0.02(-0.14%)
Mar 21, 2006 17.42 17.45 17.12 17.23 385,150 -0.23(-1.30%)
Mar 20, 2006 17.39 17.52 17.26 17.45 343,820 +0.10(+0.57%)
Mar 17, 2006 17.32 17.40 17.18 17.36 559,419 +0.15(+0.86%)
Mar 16, 2006 17.07 17.33 17.05 17.21 247,817 +0.18(+1.08%)
Mar 15, 2006 17.27 17.29 16.86 17.02 194,771 -0.25(-1.42%)
Mar 14, 2006 16.93 17.30 16.80 17.27 215,111 +0.35(+2.07%)
Mar 13, 2006 17.05 17.11 16.81 16.92 247,003 -0.05(-0.29%)
Mar 10, 2006 16.45 16.98 16.36 16.97 248,305 +0.52(+3.18%)
Mar 09, 2006 16.59 17.07 16.38 16.45 462,928 -0.61(-3.60%)
Mar 08, 2006 17.05 17.27 16.88 17.06 230,894 -0.01(-0.07%)
Mar 07, 2006 17.35 17.38 17.07 17.07 164,181 -0.24(-1.38%)
Mar 06, 2006 17.57 17.57 17.11 17.31 159,299 -0.25(-1.40%)
Mar 03, 2006 17.67 17.80 17.46 17.56 223,898 -0.14(-0.76%)
Mar 02, 2006 17.71 17.79 17.53 17.69 183,056 +0.01(+0.07%)
Mar 01, 2006 17.53 17.68 17.30 17.68 153,441 +0.15(+0.88%)
Feb 28, 2006 17.79 17.82 17.40 17.53 190,215 -0.26(-1.45%)
Feb 27, 2006 17.33 17.85 17.33 17.79 247,003 +0.45(+2.62%)
Feb 24, 2006 17.08 17.37 16.99 17.33 204,697 +0.26(+1.55%)
Feb 23, 2006 17.17 17.23 16.92 17.07 206,161 -0.14(-0.82%)
Feb 22, 2006 16.68 17.21 16.68 17.21 207,626 +0.57(+3.40%)
Feb 21, 2006 16.72 16.81 16.51 16.64 307,209 -0.04(-0.26%)
Feb 17, 2006 16.61 16.75 16.41 16.69 272,713 +0.14(+0.82%)
Feb 16, 2006 16.56 16.67 16.43 16.55 139,936 +0.05(+0.30%)
Feb 15, 2006 16.36 16.54 16.32 16.50 121,386 +0.12(+0.75%)
Feb 14, 2006 16.28 16.43 16.03 16.38 161,577 +0.17(+1.02%)
Feb 13, 2006 16.34 16.46 16.16 16.21 130,498 -0.22(-1.31%)
Feb 10, 2006 16.29 16.49 16.14 16.43 193,307 +0.10(+0.60%)
Feb 09, 2006 16.53 16.67 16.30 16.33 156,858 -0.14(-0.82%)
Feb 08, 2006 16.50 16.62 16.38 16.46 186,635 +0.02(+0.15%)
Feb 07, 2006 16.69 16.69 16.43 16.44 151,163 -0.21(-1.26%)
Feb 06, 2006 16.40 16.65 16.35 16.65 156,207 +0.22(+1.35%)
Feb 03, 2006 16.56 16.64 16.41 16.43 281,825 -0.19(-1.15%)
Feb 02, 2006 16.87 16.87 16.42 16.62 261,973 -0.34(-2.03%)
Feb 01, 2006 16.93 17.05 16.77 16.96 200,955 -0.03(-0.18%)
Jan 31, 2006 16.94 17.13 16.81 16.99 201,443 -0.01(-0.04%)
Jan 30, 2006 17.31 17.36 16.95 17.00 155,719 -0.34(-1.98%)
Jan 27, 2006 17.18 17.56 17.23 17.34 184,520 +0.16(+0.93%)
Jan 26, 2006 17.05 17.18 16.86 17.18 190,541 +0.22(+1.30%)
Jan 25, 2006 17.10 17.11 16.73 16.96 196,236 -0.17(-0.97%)
Jan 24, 2006 16.96 17.17 16.88 17.13 123,013 +0.22(+1.31%)
Jan 23, 2006 16.83 16.96 16.73 16.91 166,621 +0.15(+0.88%)
Jan 20, 2006 17.07 17.08 16.66 16.76 161,577 -0.19(-1.12%)
Jan 19, 2006 16.94 17.06 16.81 16.95 143,516 +0.04(+0.22%)
Jan 18, 2006 16.65 16.91 16.62 16.91 211,043 +0.25(+1.51%)
Jan 17, 2006 16.59 16.70 16.48 16.66 218,203 +0.11(+0.67%)
Jan 13, 2006 16.53 16.67 16.46 16.55 181,266 +0.02(+0.11%)
Jan 12, 2006 16.48 16.54 16.42 16.53 162,553 +0.02(+0.11%)
Jan 11, 2006 16.59 16.72 16.32 16.51 282,801 -0.12(-0.70%)
Jan 10, 2006 16.59 16.71 16.49 16.63 154,743 +0.04(+0.26%)
Jan 09, 2006 16.65 16.75 16.55 16.59 148,560 -0.06(-0.37%)
Jan 06, 2006 16.64 16.67 16.46 16.65 130,986 +0.09(+0.56%)
Jan 05, 2006 16.62 16.62 16.43 16.56 150,512 +0.02(+0.11%)
Jan 04, 2006 16.65 16.73 16.44 16.54 227,640 -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.