Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.56 17.13 16.52 16.91 130,218 +0.62(+3.81%)
Jul 30, 2003 16.48 16.51 16.25 16.29 62,409 -0.24(-1.45%)
Jul 29, 2003 16.33 16.56 16.21 16.52 58,139 +0.31(+1.92%)
Jul 28, 2003 16.29 16.34 16.19 16.21 58,014 +0.01(+0.05%)
Jul 25, 2003 16.29 16.33 16.13 16.21 50,103 -0.04(-0.24%)
Jul 24, 2003 16.37 16.40 16.23 16.25 86,770 -0.06(-0.34%)
Jul 23, 2003 16.47 16.47 16.04 16.30 104,852 -0.01(-0.05%)
Jul 22, 2003 16.33 16.40 16.25 16.31 81,370 -0.02(-0.15%)
Jul 21, 2003 16.44 16.52 16.25 16.33 83,756 -0.23(-1.39%)
Jul 18, 2003 16.57 16.63 16.46 16.56 52,489 +0.07(+0.43%)
Jul 17, 2003 16.56 16.61 16.48 16.49 214,853 -0.04(-0.24%)
Jul 16, 2003 16.80 16.87 16.52 16.53 97,946 -0.26(-1.56%)
Jul 15, 2003 17.05 17.09 16.76 16.80 57,009 -0.29(-1.72%)
Jul 14, 2003 17.09 17.30 16.98 17.09 59,521 +0.03(+0.19%)
Jul 11, 2003 17.00 17.08 16.93 17.06 62,911 +0.15(+0.89%)
Jul 10, 2003 17.04 17.12 16.84 16.91 48,219 -0.15(-0.89%)
Jul 09, 2003 17.20 17.24 16.93 17.06 133,231 -0.10(-0.56%)
Jul 08, 2003 17.28 17.28 17.03 17.15 82,375 -0.09(-0.51%)
Jul 07, 2003 17.18 17.28 17.09 17.24 92,044 +0.06(+0.37%)
Jul 03, 2003 17.00 17.19 16.95 17.18 35,913 +0.06(+0.37%)
Jul 02, 2003 16.76 17.11 16.72 17.11 118,288 +0.47(+2.82%)
Jul 01, 2003 16.80 16.80 16.58 16.64 73,082 -0.22(-1.32%)
Jun 30, 2003 16.79 16.87 16.55 16.87 125,572 +0.08(+0.47%)
Jun 27, 2003 16.71 16.96 16.64 16.79 56,758 -0.04(-0.24%)
Jun 26, 2003 16.72 16.87 16.68 16.83 47,089 +0.11(+0.67%)
Jun 25, 2003 16.77 16.91 16.68 16.72 66,678 +0.00(+0.00%)
Jun 24, 2003 16.91 16.95 16.71 16.72 71,576 -0.16(-0.94%)
Jun 23, 2003 17.16 17.18 16.69 16.87 89,281 -0.28(-1.62%)
Jun 20, 2003 17.40 17.44 17.00 17.15 100,206 -0.24(-1.37%)
Jun 19, 2003 17.46 17.58 17.26 17.39 73,459 -0.06(-0.36%)
Jun 18, 2003 17.60 17.64 17.38 17.46 42,694 -0.19(-1.08%)
Jun 17, 2003 17.50 17.74 17.48 17.65 65,423 -0.06(-0.32%)
Jun 16, 2003 17.52 17.70 17.44 17.70 73,710 +0.38(+2.21%)
Jun 13, 2003 17.75 17.75 17.29 17.32 56,758 -0.43(-2.42%)
Jun 12, 2003 17.60 17.80 17.51 17.75 72,831 +0.21(+1.18%)
Jun 11, 2003 17.36 17.66 17.36 17.54 49,852 -0.02(-0.09%)
Jun 10, 2003 17.27 17.56 17.15 17.56 76,222 +0.29(+1.66%)
Jun 09, 2003 17.32 17.42 17.22 17.27 73,585 -0.17(-0.96%)
Jun 06, 2003 17.76 17.87 17.44 17.44 66,678 -0.21(-1.22%)
Jun 05, 2003 17.88 17.88 17.60 17.66 53,368 -0.11(-0.63%)
Jun 04, 2003 17.49 17.86 17.49 17.77 91,290 +0.18(+1.04%)
Jun 03, 2003 17.50 17.58 17.30 17.58 57,512 +0.17(+0.96%)
Jun 02, 2003 17.04 17.51 17.03 17.42 117,912 +0.49(+2.92%)
May 30, 2003 17.21 17.23 16.91 16.92 89,658 -0.11(-0.65%)
May 29, 2003 17.11 17.19 16.81 17.03 79,110 -0.06(-0.33%)
May 28, 2003 17.16 17.28 17.06 17.09 46,461 +0.06(+0.33%)
May 27, 2003 17.12 17.34 17.00 17.03 76,850 +0.07(+0.42%)
May 23, 2003 16.49 17.03 16.41 16.96 63,162 +0.55(+3.35%)
May 22, 2003 16.42 16.44 16.34 16.41 69,441 +0.02(+0.15%)
May 21, 2003 16.47 16.56 16.33 16.39 40,936 +0.00(+0.00%)
May 20, 2003 16.33 16.45 16.28 16.39 58,767 +0.11(+0.68%)
May 19, 2003 16.27 16.40 16.22 16.28 54,875 +0.11(+0.69%)
May 16, 2003 16.59 16.67 16.17 16.17 166,885 -0.42(-2.54%)
May 15, 2003 16.48 16.61 16.29 16.59 63,539 +0.23(+1.41%)
May 14, 2003 16.33 16.43 16.32 16.36 60,023 +0.12(+0.74%)
May 13, 2003 16.33 16.49 16.18 16.24 86,393 -0.25(-1.50%)
May 12, 2003 16.67 16.72 16.44 16.48 133,985 -0.16(-0.96%)
May 09, 2003 16.33 16.75 16.33 16.64 59,897 +0.33(+2.00%)
May 08, 2003 16.30 16.41 16.29 16.32 51,233 -0.06(-0.34%)
May 07, 2003 16.40 16.56 16.33 16.37 70,948 +0.01(+0.05%)
May 06, 2003 16.24 16.41 16.12 16.37 95,685 +0.14(+0.83%)
May 05, 2003 16.26 16.37 16.17 16.23 71,576 +0.01(+0.05%)
May 02, 2003 16.13 16.48 16.11 16.22 78,482 +0.10(+0.59%)
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.