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 (%)
Sep 30, 2008 23.76 24.26 22.91 24.10 436,630 +0.50(+2.13%)
Sep 29, 2008 24.37 24.65 23.57 23.59 388,414 -1.30(-5.21%)
Sep 26, 2008 24.22 24.98 24.13 24.89 0 +0.24(+0.97%)
Sep 25, 2008 24.26 25.05 24.18 24.65 317,964 +0.33(+1.38%)
Sep 24, 2008 24.72 24.73 24.14 24.32 165,463 -0.32(-1.29%)
Sep 23, 2008 24.64 24.88 24.47 24.64 219,362 -0.05(-0.19%)
Sep 22, 2008 25.58 25.58 24.55 24.69 261,154 -0.72(-2.82%)
Sep 19, 2008 25.48 26.51 24.92 25.40 0 +0.70(+2.84%)
Sep 18, 2008 23.62 24.85 23.43 24.70 514,438 +1.31(+5.58%)
Sep 17, 2008 25.00 25.00 23.40 23.40 343,283 -1.16(-4.73%)
Sep 16, 2008 23.94 24.69 23.49 24.56 466,624 +0.57(+2.39%)
Sep 15, 2008 24.07 24.58 23.94 23.98 194,260 -0.60(-2.43%)
Sep 12, 2008 24.48 24.77 24.34 24.58 308,022 +0.01(+0.03%)
Sep 11, 2008 24.54 24.69 23.91 24.57 361,162 +0.04(+0.16%)
Sep 10, 2008 24.13 24.72 24.12 24.53 438,242 +0.53(+2.22%)
Sep 09, 2008 23.83 24.30 23.75 24.00 505,736 +0.19(+0.80%)
Sep 08, 2008 23.10 23.89 23.01 23.81 419,605 +0.91(+3.96%)
Sep 05, 2008 23.28 23.29 22.51 22.90 0 -0.31(-1.34%)
Sep 04, 2008 23.68 23.72 23.05 23.21 274,969 -0.50(-2.12%)
Sep 03, 2008 23.98 24.04 23.59 23.71 336,186 -0.32(-1.33%)
Sep 02, 2008 24.37 24.57 23.48 24.03 228,954 -0.14(-0.56%)
Aug 29, 2008 24.22 24.29 24.06 24.17 0 -0.11(-0.46%)
Aug 28, 2008 24.17 24.41 24.05 24.28 257,765 +0.11(+0.46%)
Aug 27, 2008 23.63 24.44 23.50 24.17 300,045 +0.52(+2.19%)
Aug 26, 2008 23.55 23.86 23.45 23.65 215,630 +0.10(+0.44%)
Aug 25, 2008 23.70 23.73 23.32 23.55 176,931 -0.16(-0.67%)
Aug 22, 2008 23.66 23.83 23.50 23.71 0 +0.14(+0.57%)
Aug 21, 2008 23.59 23.80 23.39 23.57 166,081 -0.13(-0.54%)
Aug 20, 2008 23.55 23.79 23.41 23.70 149,773 +0.10(+0.44%)
Aug 19, 2008 23.28 23.71 23.28 23.59 131,129 +0.13(+0.54%)
Aug 18, 2008 23.57 23.76 23.32 23.47 181,147 -0.04(-0.17%)
Aug 15, 2008 23.48 23.84 23.16 23.51 0 +0.03(+0.14%)
Aug 14, 2008 23.33 23.69 23.18 23.48 257,303 -0.02(-0.07%)
Aug 13, 2008 23.38 23.65 23.28 23.49 221,681 +0.03(+0.14%)
Aug 12, 2008 23.39 23.57 23.20 23.46 263,044 +0.01(+0.03%)
Aug 11, 2008 22.45 23.48 22.35 23.45 414,697 +0.96(+4.25%)
Aug 08, 2008 22.03 22.63 21.95 22.50 254,526 +0.46(+2.10%)
Aug 07, 2008 22.58 22.61 22.00 22.03 340,011 -0.73(-3.22%)
Aug 06, 2008 22.64 23.02 22.55 22.77 335,944 -0.12(-0.52%)
Aug 05, 2008 22.77 22.99 22.51 22.89 277,654 +0.32(+1.41%)
Aug 04, 2008 22.58 22.77 22.38 22.57 124,113 -0.07(-0.32%)
Aug 01, 2008 23.03 23.12 22.54 22.64 236,551 -0.37(-1.63%)
Jul 31, 2008 22.97 23.27 22.77 23.01 231,834 -0.18(-0.76%)
Jul 30, 2008 22.71 23.20 22.55 23.19 222,215 +0.41(+1.82%)
Jul 29, 2008 22.77 23.03 22.55 22.77 310,268 +0.36(+1.60%)
Jul 28, 2008 22.26 22.54 22.26 22.42 195,383 -0.05(-0.21%)
Jul 25, 2008 22.94 22.94 22.46 22.46 249,126 -0.24(-1.05%)
Jul 24, 2008 22.58 22.93 22.45 22.70 180,871 +0.15(+0.67%)
Jul 23, 2008 22.46 22.77 22.36 22.55 230,457 +0.06(+0.25%)
Jul 22, 2008 22.19 22.67 22.14 22.50 348,247 +0.23(+1.04%)
Jul 21, 2008 22.21 22.34 22.00 22.26 275,529 +0.10(+0.43%)
Jul 18, 2008 22.48 22.65 22.07 22.17 334,194 -0.28(-1.24%)
Jul 17, 2008 23.11 23.11 22.26 22.45 340,353 -0.61(-2.62%)
Jul 16, 2008 23.19 23.32 22.85 23.05 171,137 -0.11(-0.48%)
Jul 15, 2008 23.04 23.51 23.01 23.16 207,893 -0.08(-0.34%)
Jul 14, 2008 23.74 23.75 23.12 23.24 183,735 -0.34(-1.45%)
Jul 11, 2008 23.32 23.66 23.17 23.59 282,498 +0.11(+0.47%)
Jul 10, 2008 23.32 23.69 23.32 23.48 210,805 +0.10(+0.41%)
Jul 09, 2008 23.28 23.52 23.26 23.38 257,055 +0.15(+0.65%)
Jul 08, 2008 22.83 23.36 22.69 23.23 318,022 +0.47(+2.06%)
Jul 07, 2008 23.42 23.42 22.53 22.76 221,462 -0.53(-2.29%)
Jul 04, 2008 23.70 23.79 23.12 23.29 174,402 +0.00(+0.00%)
Jul 03, 2008 23.70 23.79 23.12 23.29 174,402 -0.25(-1.08%)
Jul 02, 2008 23.69 23.74 23.36 23.55 291,291 -0.18(-0.74%)
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.