Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.73 24.90 24.51 24.80 373,909 +0.06(+0.24%)
Jan 28, 2011 25.28 25.28 24.63 24.74 364,235 -0.53(-2.11%)
Jan 27, 2011 25.14 25.42 24.97 25.27 302,702 +0.09(+0.34%)
Jan 26, 2011 24.96 25.28 24.90 25.18 273,934 +0.27(+1.10%)
Jan 25, 2011 24.79 24.95 24.71 24.91 249,114 -0.01(-0.03%)
Jan 24, 2011 24.80 25.09 24.68 24.92 155,139 +0.08(+0.32%)
Jan 21, 2011 25.07 25.12 24.79 24.84 343,686 -0.13(-0.53%)
Jan 20, 2011 24.92 25.12 24.88 24.97 214,582 -0.08(-0.32%)
Jan 19, 2011 25.20 25.26 24.98 25.05 496,752 -0.17(-0.66%)
Jan 18, 2011 24.81 25.26 24.72 25.22 374,887 +0.38(+1.53%)
Jan 14, 2011 24.59 24.87 24.49 24.84 188,480 +0.27(+1.08%)
Jan 13, 2011 24.56 24.59 24.34 24.57 225,129 +0.03(+0.14%)
Jan 12, 2011 24.52 24.67 24.48 24.54 217,033 +0.19(+0.77%)
Jan 11, 2011 24.60 24.65 24.25 24.35 291,385 -0.17(-0.71%)
Jan 10, 2011 24.35 24.64 24.12 24.53 204,535 +0.09(+0.38%)
Jan 07, 2011 24.30 24.45 24.15 24.43 231,224 +0.15(+0.63%)
Jan 06, 2011 24.39 24.41 24.15 24.28 274,700 -0.09(-0.36%)
Jan 05, 2011 24.12 24.41 24.04 24.37 434,089 +0.17(+0.72%)
Jan 04, 2011 24.56 24.84 24.07 24.19 709,527 -0.79(-3.15%)
Jan 03, 2011 24.55 25.12 24.55 24.98 314,706 +0.56(+2.29%)
Dec 31, 2010 24.66 24.74 24.40 24.42 229,835 -0.23(-0.95%)
Dec 30, 2010 24.64 24.81 24.64 24.65 190,782 +0.03(+0.14%)
Dec 29, 2010 24.71 24.71 24.59 24.62 142,573 -0.02(-0.08%)
Dec 28, 2010 24.59 24.67 24.35 24.64 108,163 +0.05(+0.19%)
Dec 27, 2010 24.46 24.65 24.42 24.59 128,962 +0.12(+0.49%)
Dec 23, 2010 24.24 24.50 24.16 24.47 205,659 +0.21(+0.85%)
Dec 22, 2010 24.35 24.38 24.24 24.27 193,841 -0.08(-0.33%)
Dec 21, 2010 24.23 24.36 24.18 24.35 120,103 +0.17(+0.72%)
Dec 20, 2010 24.34 24.40 24.13 24.17 199,852 -0.13(-0.52%)
Dec 17, 2010 24.28 24.33 23.91 24.30 620,669 +0.02(+0.08%)
Dec 16, 2010 24.03 24.35 23.92 24.28 206,870 +0.27(+1.11%)
Dec 15, 2010 23.99 24.17 23.95 24.01 294,479 +0.01(+0.06%)
Dec 14, 2010 23.89 24.09 23.85 24.00 211,433 +0.21(+0.90%)
Dec 13, 2010 23.97 23.97 23.77 23.79 205,373 -0.11(-0.45%)
Dec 10, 2010 23.64 23.91 23.55 23.89 202,389 +0.31(+1.33%)
Dec 09, 2010 23.75 23.75 23.46 23.58 483,635 -0.03(-0.11%)
Dec 08, 2010 23.73 23.83 23.59 23.61 244,059 -0.09(-0.37%)
Dec 07, 2010 23.85 23.95 23.59 23.69 338,540 +0.07(+0.28%)
Dec 06, 2010 23.58 23.68 23.58 23.63 215,535 +0.02(+0.08%)
Dec 03, 2010 23.57 23.64 23.25 23.61 263,942 -0.07(-0.28%)
Dec 02, 2010 23.58 23.73 23.29 23.67 406,547 +0.01(+0.06%)
Dec 01, 2010 23.67 23.77 23.57 23.66 218,847 +0.33(+1.43%)
Nov 30, 2010 23.21 23.37 23.05 23.33 315,640 -0.09(-0.37%)
Nov 29, 2010 23.32 23.49 22.96 23.41 187,662 -0.10(-0.42%)
Nov 26, 2010 23.36 23.61 23.34 23.51 134,661 +0.03(+0.11%)
Nov 24, 2010 23.31 23.49 23.49 23.49 252,117 +0.35(+1.50%)
Nov 23, 2010 23.05 23.16 22.98 23.14 223,032 -0.13(-0.54%)
Nov 22, 2010 23.17 23.31 22.97 23.27 123,713 +0.11(+0.49%)
Nov 19, 2010 23.01 23.22 22.97 23.15 143,153 +0.02(+0.09%)
Nov 18, 2010 23.02 23.21 22.93 23.13 242,134 +0.30(+1.31%)
Nov 17, 2010 22.91 22.95 22.79 22.83 149,323 -0.02(-0.09%)
Nov 16, 2010 23.07 23.20 22.71 22.85 233,214 -0.51(-2.17%)
Nov 15, 2010 23.32 23.53 23.29 23.36 132,300 +0.15(+0.63%)
Nov 12, 2010 23.11 23.44 23.10 23.21 154,004 -0.26(-1.11%)
Nov 11, 2010 23.08 23.59 23.07 23.47 300,164 +0.20(+0.86%)
Nov 10, 2010 23.63 23.63 23.11 23.27 395,024 -0.27(-1.13%)
Nov 09, 2010 23.78 23.80 23.43 23.54 186,421 -0.18(-0.75%)
Nov 08, 2010 23.69 23.80 23.63 23.72 172,057 +0.00(+0.00%)
Nov 05, 2010 23.86 23.90 23.59 23.72 255,273 -0.09(-0.36%)
Nov 04, 2010 23.72 23.87 23.65 23.80 291,386 +0.37(+1.58%)
Nov 03, 2010 23.49 23.53 23.21 23.43 266,657 +0.01(+0.06%)
Nov 02, 2010 23.07 23.53 23.07 23.42 319,334 +0.60(+2.61%)
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.