Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 19.79 19.91 19.76 19.91 121,938 +0.00(+0.00%)
Mar 28, 2002 19.79 19.91 19.76 19.91 121,938 +0.08(+0.40%)
Mar 27, 2002 19.91 20.05 19.75 19.83 59,274 -0.16(-0.80%)
Mar 26, 2002 19.75 19.99 19.65 19.99 46,213 +0.24(+1.21%)
Mar 25, 2002 19.71 19.87 19.63 19.75 145,422 +0.04(+0.20%)
Mar 22, 2002 20.03 20.03 19.63 19.71 149,189 -0.48(-2.37%)
Mar 21, 2002 19.11 20.19 19.11 20.19 81,501 +1.00(+5.19%)
Mar 20, 2002 19.39 19.43 19.11 19.19 48,474 -0.20(-1.03%)
Mar 19, 2002 19.11 19.48 19.11 19.39 66,180 +0.21(+1.12%)
Mar 18, 2002 18.83 19.17 18.72 19.17 51,739 +0.34(+1.82%)
Mar 15, 2002 18.51 19.06 18.51 18.83 81,627 +0.08(+0.42%)
Mar 14, 2002 18.75 18.99 18.56 18.75 62,162 -0.12(-0.63%)
Mar 13, 2002 18.81 18.91 18.65 18.87 18,962 +0.00(+0.00%)
Mar 12, 2002 18.90 19.02 18.77 18.87 43,450 -0.02(-0.13%)
Mar 11, 2002 18.91 19.03 18.86 18.90 68,818 -0.04(-0.21%)
Mar 08, 2002 19.11 19.19 18.68 18.94 63,543 -0.23(-1.20%)
Mar 07, 2002 19.44 19.47 19.12 19.17 61,534 -0.30(-1.55%)
Mar 06, 2002 18.87 19.47 18.87 19.47 74,594 +0.64(+3.38%)
Mar 05, 2002 18.87 18.99 18.64 18.83 120,054 -0.04(-0.21%)
Mar 04, 2002 18.87 18.97 18.47 18.87 115,534 +0.00(+0.00%)
Mar 01, 2002 18.39 18.87 18.32 18.87 52,492 +0.34(+1.85%)
Feb 28, 2002 18.75 18.75 18.31 18.53 81,627 -0.26(-1.40%)
Feb 27, 2002 18.47 18.88 18.47 18.79 36,167 +0.25(+1.37%)
Feb 26, 2002 18.43 18.76 18.39 18.54 27,250 +0.06(+0.34%)
Feb 25, 2002 18.43 18.48 18.18 18.47 54,878 -0.04(-0.21%)
Feb 22, 2002 18.20 18.51 18.04 18.51 70,701 +0.24(+1.31%)
Feb 21, 2002 18.86 18.86 18.28 18.28 70,576 -0.59(-3.12%)
Feb 20, 2002 18.07 18.86 17.80 18.86 66,180 +0.80(+4.41%)
Feb 19, 2002 18.35 18.43 17.92 18.07 50,232 -0.33(-1.82%)
Feb 18, 2002 18.12 18.51 17.98 18.40 63,292 +0.00(+0.00%)
Feb 15, 2002 18.12 18.51 17.98 18.40 63,292 +0.29(+1.58%)
Feb 14, 2002 18.43 18.43 18.00 18.12 50,608 -0.32(-1.73%)
Feb 13, 2002 18.39 18.43 18.12 18.43 54,627 -0.08(-0.43%)
Feb 12, 2002 18.68 18.76 18.38 18.51 114,027 -0.14(-0.77%)
Feb 11, 2002 18.43 18.71 18.43 18.66 32,650 +0.19(+1.04%)
Feb 08, 2002 18.51 18.54 18.25 18.47 80,120 -0.06(-0.30%)
Feb 07, 2002 18.72 18.73 18.51 18.52 85,018 -0.20(-1.06%)
Feb 06, 2002 18.79 18.87 18.71 18.72 60,529 -0.15(-0.80%)
Feb 05, 2002 18.74 18.91 18.74 18.87 42,446 +0.08(+0.42%)
Feb 04, 2002 18.91 18.91 18.75 18.79 40,436 -0.18(-0.97%)
Feb 01, 2002 18.91 18.98 18.67 18.98 102,473 -0.06(-0.29%)
Jan 31, 2002 19.07 19.11 18.67 19.03 53,246 +0.00(+0.00%)
Jan 30, 2002 18.73 19.07 18.71 19.03 56,385 +0.29(+1.57%)
Jan 29, 2002 18.71 18.99 18.71 18.74 73,590 +0.02(+0.13%)
Jan 28, 2002 18.63 18.79 18.51 18.71 32,148 +0.12(+0.64%)
Jan 25, 2002 18.79 18.79 18.56 18.59 52,994 -0.09(-0.47%)
Jan 24, 2002 18.75 18.95 18.56 18.68 50,106 -0.07(-0.38%)
Jan 23, 2002 19.03 19.04 18.58 18.75 62,664 -0.33(-1.75%)
Jan 22, 2002 19.11 19.39 18.76 19.09 123,194 +0.17(+0.88%)
Jan 21, 2002 18.87 19.02 18.69 18.92 75,850 +0.00(+0.00%)
Jan 18, 2002 18.87 19.02 18.69 18.92 75,473 -0.03(-0.17%)
Jan 17, 2002 18.71 18.95 18.46 18.95 52,367 +0.24(+1.28%)
Jan 16, 2002 18.59 18.85 18.43 18.71 80,748 +0.08(+0.43%)
Jan 15, 2002 18.39 18.63 18.39 18.63 38,427 +0.24(+1.30%)
Jan 14, 2002 18.47 18.63 18.35 18.39 54,125 -0.16(-0.86%)
Jan 11, 2002 18.67 18.91 18.48 18.55 81,752 -0.25(-1.31%)
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.