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 (%)
Jul 31, 2008 17.72 17.96 17.57 17.76 300,391 -0.14(-0.76%)
Jul 30, 2008 17.53 17.91 17.40 17.90 287,928 +0.32(+1.82%)
Jul 29, 2008 17.58 17.77 17.40 17.58 402,019 +0.28(+1.60%)
Jul 28, 2008 17.18 17.39 17.18 17.30 253,161 -0.04(-0.21%)
Jul 25, 2008 17.71 17.71 17.33 17.34 322,797 -0.18(-1.05%)
Jul 24, 2008 17.42 17.69 17.32 17.52 234,357 +0.12(+0.67%)
Jul 23, 2008 17.33 17.57 17.26 17.40 298,607 +0.04(+0.25%)
Jul 22, 2008 17.13 17.50 17.08 17.36 451,229 +0.18(+1.04%)
Jul 21, 2008 17.14 17.24 16.98 17.18 357,008 +0.07(+0.43%)
Jul 18, 2008 17.35 17.48 17.03 17.11 433,021 -0.22(-1.24%)
Jul 17, 2008 17.84 17.84 17.18 17.32 441,001 -0.47(-2.63%)
Jul 16, 2008 17.90 17.99 17.64 17.79 221,745 -0.09(-0.48%)
Jul 15, 2008 17.78 18.14 17.76 17.88 269,370 -0.06(-0.34%)
Jul 14, 2008 18.32 18.33 17.85 17.94 238,069 -0.26(-1.45%)
Jul 11, 2008 17.99 18.26 17.88 18.20 366,037 +0.09(+0.47%)
Jul 10, 2008 17.99 18.28 17.99 18.12 273,144 +0.07(+0.41%)
Jul 09, 2008 17.97 18.15 17.95 18.04 333,071 +0.12(+0.65%)
Jul 08, 2008 17.62 18.03 17.51 17.93 412,066 +0.36(+2.06%)
Jul 07, 2008 18.07 18.07 17.39 17.56 286,952 -0.41(-2.29%)
Jul 04, 2008 18.29 18.36 17.85 17.98 225,975 +0.00(+0.00%)
Jul 03, 2008 18.29 18.36 17.85 17.98 225,975 -0.20(-1.08%)
Jul 02, 2008 18.28 18.32 18.03 18.17 377,431 -0.14(-0.74%)
Jul 01, 2008 18.11 18.48 17.99 18.31 394,309 +0.04(+0.20%)
Jun 30, 2008 17.94 18.47 17.81 18.27 388,887 +0.33(+1.85%)
Jun 27, 2008 18.38 18.46 17.94 17.94 709,338 -0.46(-2.50%)
Jun 26, 2008 18.56 18.81 18.34 18.40 364,922 -0.34(-1.84%)
Jun 25, 2008 18.49 18.84 18.49 18.74 326,165 +0.26(+1.43%)
Jun 24, 2008 18.76 18.76 18.37 18.48 388,085 -0.43(-2.27%)
Jun 23, 2008 18.83 19.16 18.81 18.91 187,236 +0.16(+0.85%)
Jun 20, 2008 18.97 19.11 18.59 18.75 661,293 -0.27(-1.42%)
Jun 19, 2008 18.93 19.19 18.86 19.02 209,925 +0.07(+0.36%)
Jun 18, 2008 18.65 19.00 18.57 18.95 429,788 +0.29(+1.55%)
Jun 17, 2008 18.69 18.83 18.54 18.66 182,369 -0.01(-0.03%)
Jun 16, 2008 18.46 18.69 18.46 18.67 168,507 +0.11(+0.60%)
Jun 13, 2008 18.68 18.74 18.34 18.56 219,838 +0.06(+0.33%)
Jun 12, 2008 18.44 18.61 18.39 18.50 237,185 +0.17(+0.94%)
Jun 11, 2008 18.58 18.68 18.33 18.33 252,542 -0.34(-1.81%)
Jun 10, 2008 18.57 18.73 18.42 18.66 259,469 +0.07(+0.36%)
Jun 09, 2008 18.58 18.68 18.46 18.60 253,296 +0.02(+0.13%)
Jun 06, 2008 18.86 18.92 18.57 18.57 355,823 -0.45(-2.36%)
Jun 05, 2008 18.87 19.02 18.77 19.02 377,836 +0.14(+0.75%)
Jun 04, 2008 18.72 18.88 18.63 18.88 468,252 +0.09(+0.46%)
Jun 03, 2008 19.19 19.19 18.63 18.79 449,205 -0.31(-1.64%)
Jun 02, 2008 19.14 19.27 18.91 19.11 267,590 -0.06(-0.29%)
May 30, 2008 19.21 19.25 19.00 19.16 316,190 -0.04(-0.22%)
May 29, 2008 19.06 19.51 19.06 19.21 339,439 +0.10(+0.55%)
May 28, 2008 19.29 19.31 19.03 19.10 199,394 -0.10(-0.54%)
May 27, 2008 19.05 19.39 19.05 19.21 277,976 +0.22(+1.13%)
May 26, 2008 19.11 19.18 18.94 18.99 0 +0.00(+0.00%)
May 23, 2008 19.11 19.18 18.94 18.99 285,570 -0.15(-0.77%)
May 22, 2008 19.14 19.32 19.09 19.14 299,781 +0.05(+0.26%)
May 21, 2008 18.90 19.29 18.90 19.09 315,579 +0.09(+0.45%)
May 20, 2008 19.03 19.20 18.86 19.00 251,034 -0.08(-0.42%)
May 19, 2008 19.05 19.21 18.90 19.08 387,968 +0.07(+0.36%)
May 16, 2008 19.16 19.33 18.93 19.01 579,191 -0.01(-0.03%)
May 15, 2008 18.90 19.08 18.87 19.02 568,554 +0.09(+0.49%)
May 14, 2008 18.83 19.08 18.83 18.93 323,174 +0.06(+0.33%)
May 13, 2008 18.53 19.04 18.44 18.87 525,314 +0.32(+1.72%)
May 12, 2008 18.25 18.67 18.12 18.55 527,851 +0.29(+1.58%)
May 09, 2008 17.77 18.41 17.77 18.26 272,351 +0.20(+1.12%)
May 08, 2008 17.81 18.27 17.76 18.06 595,964 +0.25(+1.41%)
May 07, 2008 18.18 18.18 17.79 17.80 401,609 -0.35(-1.93%)
May 06, 2008 18.01 18.24 17.76 18.15 262,987 +0.15(+0.82%)
May 05, 2008 18.82 18.88 17.89 18.01 867,888 -0.77(-4.09%)
May 02, 2008 18.81 19.23 18.64 18.77 563,098 +0.07(+0.39%)
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.