Skip to main content

Southwest Gas Corp (NY: SWX )

75.79 +0.84 (+1.12%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.57 16.80 16.26 16.55 490,035 -0.02(-0.14%)
May 28, 2009 16.18 16.84 16.00 16.57 539,559 +0.56(+3.48%)
May 27, 2009 16.46 16.51 15.99 16.01 395,472 -0.50(-3.04%)
May 26, 2009 15.56 16.63 15.54 16.52 570,628 +0.84(+5.39%)
May 22, 2009 15.66 16.00 15.47 15.67 403,007 +0.07(+0.46%)
May 21, 2009 15.59 15.94 15.53 15.60 480,877 -0.18(-1.16%)
May 20, 2009 16.07 16.09 15.77 15.78 459,981 -0.21(-1.29%)
May 19, 2009 15.69 16.17 15.57 15.99 603,176 +0.33(+2.08%)
May 18, 2009 15.31 15.70 15.26 15.66 559,416 +0.51(+3.36%)
May 15, 2009 15.61 15.61 15.10 15.15 430,174 -0.48(-3.06%)
May 14, 2009 15.58 15.71 15.37 15.63 472,668 +0.08(+0.51%)
May 13, 2009 15.78 15.90 15.54 15.55 433,453 -0.48(-2.98%)
May 12, 2009 16.16 16.16 15.77 16.03 556,860 -0.10(-0.59%)
May 11, 2009 15.97 16.25 15.97 16.13 355,101 -0.12(-0.73%)
May 08, 2009 16.11 16.50 16.01 16.25 554,704 +0.48(+3.03%)
May 07, 2009 15.65 15.89 15.51 15.77 493,191 +0.30(+1.96%)
May 06, 2009 15.89 15.98 15.40 15.47 417,754 -0.31(-1.97%)
May 05, 2009 16.25 16.35 15.74 15.78 401,810 -0.54(-3.32%)
May 04, 2009 16.17 16.41 16.14 16.32 411,404 +0.17(+1.04%)
May 01, 2009 16.09 16.22 15.97 16.15 337,192 +0.06(+0.35%)
Apr 30, 2009 16.43 16.56 16.06 16.09 379,485 -0.14(-0.88%)
Apr 29, 2009 16.08 16.36 15.96 16.24 822,200 +0.25(+1.59%)
Apr 28, 2009 15.84 16.21 15.84 15.98 920,565 +0.02(+0.10%)
Apr 27, 2009 15.84 16.10 15.74 15.97 721,656 +0.01(+0.05%)
Apr 24, 2009 16.31 16.31 15.86 15.96 734,714 -0.20(-1.23%)
Apr 23, 2009 16.47 16.70 15.99 16.16 479,503 -0.34(-2.08%)
Apr 22, 2009 16.59 16.80 16.48 16.50 302,317 -0.29(-1.75%)
Apr 21, 2009 16.70 16.89 16.61 16.80 354,673 +0.07(+0.43%)
Apr 20, 2009 16.69 16.79 16.59 16.72 530,744 -0.18(-1.08%)
Apr 17, 2009 17.03 17.17 16.85 16.91 552,377 -0.17(-0.98%)
Apr 16, 2009 16.93 17.21 16.76 17.07 251,828 +0.29(+1.71%)
Apr 15, 2009 16.45 16.79 16.45 16.79 426,141 +0.17(+1.01%)
Apr 14, 2009 16.68 16.79 16.58 16.62 430,218 -0.29(-1.74%)
Apr 13, 2009 17.17 17.17 16.61 16.91 337,911 -0.25(-1.48%)
Apr 09, 2009 17.03 17.17 16.83 17.17 511,476 +0.49(+2.96%)
Apr 08, 2009 16.49 16.68 16.45 16.68 509,656 +0.33(+2.00%)
Apr 07, 2009 16.41 16.68 16.35 16.35 605,961 -0.28(-1.68%)
Apr 06, 2009 16.56 16.76 16.39 16.63 583,694 -0.13(-0.76%)
Apr 03, 2009 16.78 16.94 16.49 16.76 426,466 -0.10(-0.57%)
Apr 02, 2009 17.03 17.13 16.80 16.85 379,562 +0.14(+0.86%)
Apr 01, 2009 16.60 16.84 16.40 16.71 412,430 -0.07(-0.43%)
Mar 31, 2009 16.87 17.15 16.56 16.78 296,371 +0.08(+0.48%)
Mar 30, 2009 16.64 16.90 16.48 16.70 456,506 -0.99(-5.58%)
Mar 26, 2009 17.50 17.74 17.25 17.69 406,007 +0.41(+2.35%)
Mar 25, 2009 16.88 17.54 16.87 17.28 531,750 +0.53(+3.19%)
Mar 24, 2009 16.78 16.95 16.64 16.75 477,571 -0.25(-1.45%)
Mar 23, 2009 16.52 16.99 16.48 16.99 624,113 +0.91(+5.64%)
Mar 20, 2009 16.29 16.59 16.08 16.09 437,663 -0.16(-0.98%)
Mar 19, 2009 16.04 16.36 15.92 16.25 350,790 +0.40(+2.51%)
Mar 18, 2009 15.38 15.94 15.29 15.85 622,627 +0.25(+1.63%)
Mar 17, 2009 15.13 15.66 15.06 15.59 517,521 +0.49(+3.27%)
Mar 16, 2009 15.04 15.53 14.99 15.10 470,851 +0.21(+1.39%)
Mar 13, 2009 14.50 14.91 14.46 14.89 0 +0.43(+2.97%)
Mar 12, 2009 14.05 14.56 13.83 14.46 418,686 +0.33(+2.31%)
Mar 11, 2009 14.33 14.42 14.03 14.14 376,860 -0.17(-1.17%)
Mar 10, 2009 14.33 14.44 14.14 14.30 517,291 +0.30(+2.16%)
Mar 09, 2009 13.86 14.16 13.77 14.00 1,193,778 +0.04(+0.29%)
Mar 06, 2009 13.90 14.22 13.60 13.96 0 +0.05(+0.34%)
Mar 05, 2009 14.21 14.29 13.74 13.91 510,417 -0.50(-3.48%)
Mar 04, 2009 14.59 14.79 14.07 14.41 676,915 -0.29(-2.00%)
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.