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 (%)
Nov 29, 2002 18.00 18.00 17.54 17.68 32,272 -0.24(-1.33%)
Nov 27, 2002 17.60 17.94 17.60 17.92 92,044 +0.25(+1.44%)
Nov 26, 2002 17.72 17.72 17.36 17.66 102,969 -0.18(-0.98%)
Nov 25, 2002 17.29 17.90 17.29 17.84 86,393 +0.57(+3.27%)
Nov 22, 2002 17.12 17.37 17.04 17.27 119,167 +0.15(+0.88%)
Nov 21, 2002 17.52 17.52 17.09 17.12 111,759 -0.28(-1.60%)
Nov 20, 2002 17.42 17.80 17.36 17.40 88,653 -0.08(-0.46%)
Nov 19, 2002 17.42 17.76 17.39 17.48 61,781 -0.10(-0.54%)
Nov 18, 2002 17.72 17.97 17.54 17.58 80,617 -0.22(-1.25%)
Nov 15, 2002 17.89 18.04 17.79 17.80 58,767 -0.18(-0.97%)
Nov 14, 2002 17.76 18.24 17.76 17.97 87,649 +0.18(+0.98%)
Nov 13, 2002 17.68 18.19 17.66 17.80 66,553 -0.06(-0.36%)
Nov 12, 2002 17.68 18.08 17.68 17.86 104,475 +0.22(+1.26%)
Nov 11, 2002 17.72 17.80 17.56 17.64 76,724 -0.16(-0.89%)
Nov 08, 2002 17.64 17.81 17.56 17.80 50,354 +0.12(+0.68%)
Nov 07, 2002 17.92 18.01 17.50 17.68 80,993 -0.32(-1.77%)
Nov 06, 2002 17.74 18.11 17.70 18.00 37,043 +0.27(+1.53%)
Nov 05, 2002 17.41 17.73 17.41 17.73 68,939 +0.24(+1.37%)
Nov 04, 2002 17.80 17.89 17.46 17.49 55,000 -0.31(-1.74%)
Nov 01, 2002 17.66 17.80 17.53 17.80 91,918 -0.10(-0.58%)
Oct 31, 2002 17.40 17.96 17.36 17.90 89,281 +0.50(+2.88%)
Oct 30, 2002 17.56 17.56 17.33 17.40 96,564 -0.16(-0.91%)
Oct 29, 2002 17.76 17.76 17.23 17.56 82,877 -0.20(-1.12%)
Oct 28, 2002 17.84 17.93 17.60 17.76 35,536 -0.04(-0.22%)
Oct 25, 2002 17.60 17.80 17.28 17.80 188,358 +0.00(+0.00%)
Oct 24, 2002 17.44 17.84 17.44 17.80 62,032 +0.24(+1.36%)
Oct 23, 2002 17.24 17.66 17.12 17.56 54,749 +0.24(+1.38%)
Oct 22, 2002 17.44 17.44 17.16 17.32 66,427 -0.08(-0.46%)
Oct 21, 2002 16.92 17.40 16.92 17.40 32,774 +0.40(+2.34%)
Oct 18, 2002 16.82 17.04 16.76 17.00 49,098 +0.18(+1.09%)
Oct 17, 2002 16.55 16.97 16.55 16.82 37,671 +0.43(+2.62%)
Oct 16, 2002 17.00 17.00 16.25 16.39 143,905 -0.68(-4.01%)
Oct 15, 2002 16.72 17.07 16.60 17.07 39,680 +0.35(+2.10%)
Oct 14, 2002 16.48 16.72 16.37 16.72 47,089 +0.28(+1.70%)
Oct 11, 2002 16.61 16.72 16.44 16.44 76,975 -0.14(-0.86%)
Oct 10, 2002 16.09 16.68 15.78 16.59 87,649 +0.45(+2.81%)
Oct 09, 2002 16.56 16.56 16.13 16.13 110,377 -0.49(-2.92%)
Oct 08, 2002 16.52 16.72 16.05 16.62 94,555 +0.02(+0.10%)
Oct 07, 2002 17.00 17.12 16.56 16.60 85,640 -0.37(-2.20%)
Oct 04, 2002 17.48 17.48 16.81 16.98 58,265 -0.50(-2.87%)
Oct 03, 2002 17.88 18.04 17.44 17.48 83,631 -0.44(-2.44%)
Oct 02, 2002 17.98 18.12 17.73 17.92 97,569 -0.08(-0.44%)
Oct 01, 2002 17.68 18.00 17.44 18.00 213,472 +0.28(+1.57%)
Sep 30, 2002 17.40 17.76 17.13 17.72 102,969 +0.28(+1.60%)
Sep 27, 2002 17.79 17.92 17.30 17.44 65,171 -0.43(-2.41%)
Sep 26, 2002 17.76 17.87 17.40 17.87 75,594 +0.39(+2.23%)
Sep 25, 2002 17.01 17.64 16.97 17.48 74,464 +0.39(+2.28%)
Sep 24, 2002 17.04 17.27 16.80 17.09 109,498 -0.03(-0.19%)
Sep 23, 2002 17.45 17.45 17.01 17.12 64,292 -0.33(-1.87%)
Sep 20, 2002 17.80 17.84 17.28 17.45 140,389 +0.00(+0.00%)
Sep 19, 2002 17.63 17.63 17.28 17.45 82,249 -0.19(-1.08%)
Sep 18, 2002 17.28 17.71 17.15 17.64 44,326 +0.28(+1.61%)
Sep 17, 2002 17.36 17.64 17.20 17.36 72,706 -0.14(-0.82%)
Sep 16, 2002 17.76 17.80 17.50 17.50 43,071 -0.18(-0.99%)
Sep 13, 2002 17.04 17.68 16.99 17.68 48,973 +0.57(+3.35%)
Sep 12, 2002 17.44 17.52 17.11 17.11 53,493 -0.33(-1.92%)
Sep 11, 2002 17.51 17.55 17.32 17.44 53,744 -0.05(-0.27%)
Sep 10, 2002 17.70 17.76 17.48 17.49 57,763 -0.19(-1.08%)
Sep 09, 2002 17.44 17.83 17.17 17.68 61,907 +0.32(+1.84%)
Sep 06, 2002 17.04 17.52 16.97 17.36 55,628 +0.31(+1.82%)
Sep 05, 2002 17.34 17.34 16.91 17.05 68,687 -0.31(-1.79%)
Sep 04, 2002 16.48 17.36 16.40 17.36 49,977 +0.96(+5.83%)
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.