Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.22 16.26 15.96 15.98 648,355 -0.31(-1.88%)
Oct 29, 2009 16.26 16.29 16.08 16.29 332,311 +0.14(+0.87%)
Oct 28, 2009 16.17 16.24 16.01 16.15 572,489 +0.03(+0.16%)
Oct 27, 2009 15.99 16.31 15.94 16.12 360,844 +0.14(+0.88%)
Oct 26, 2009 16.15 16.27 15.89 15.98 492,727 -0.13(-0.79%)
Oct 23, 2009 16.12 16.15 16.01 16.11 445,678 -0.20(-1.22%)
Oct 22, 2009 16.08 16.37 15.95 16.31 794,693 +0.28(+1.72%)
Oct 21, 2009 16.21 16.32 16.01 16.03 558,867 -0.17(-1.07%)
Oct 20, 2009 15.95 16.24 15.92 16.21 554,938 -0.04(-0.28%)
Oct 19, 2009 16.31 16.31 16.02 16.25 399,937 +0.03(+0.20%)
Oct 16, 2009 16.31 16.31 16.11 16.22 386,744 -0.17(-1.05%)
Oct 15, 2009 16.35 16.47 16.28 16.39 503,320 -0.04(-0.23%)
Oct 14, 2009 16.69 16.69 16.41 16.43 382,088 -0.12(-0.70%)
Oct 13, 2009 16.61 16.61 16.42 16.54 396,987 -0.03(-0.19%)
Oct 12, 2009 16.77 16.77 16.46 16.58 246,846 -0.09(-0.54%)
Oct 09, 2009 16.52 16.68 16.52 16.67 247,458 +0.20(+1.24%)
Oct 08, 2009 16.55 16.67 16.44 16.46 391,901 +0.02(+0.12%)
Oct 07, 2009 16.42 16.56 16.36 16.44 179,763 -0.03(-0.19%)
Oct 06, 2009 16.41 16.48 16.22 16.47 213,228 +0.21(+1.30%)
Oct 05, 2009 16.30 16.35 16.06 16.26 219,744 +0.08(+0.47%)
Oct 02, 2009 16.21 16.36 16.05 16.19 208,994 -0.12(-0.71%)
Oct 01, 2009 16.32 16.48 16.17 16.30 299,138 -0.06(-0.35%)
Sep 30, 2009 16.70 16.70 16.35 16.36 375,934 -0.29(-1.73%)
Sep 29, 2009 16.74 16.79 16.52 16.65 130,396 -0.05(-0.31%)
Sep 28, 2009 16.47 16.79 16.38 16.70 211,743 +0.26(+1.60%)
Sep 25, 2009 16.50 16.56 16.39 16.44 190,701 -0.09(-0.54%)
Sep 24, 2009 16.68 16.82 16.50 16.52 173,036 -0.13(-0.81%)
Sep 23, 2009 16.64 16.99 16.64 16.66 228,140 -0.01(-0.04%)
Sep 22, 2009 16.96 16.96 16.60 16.67 228,546 -0.13(-0.76%)
Sep 21, 2009 16.73 16.92 16.65 16.79 276,996 -0.04(-0.23%)
Sep 18, 2009 16.77 17.04 16.75 16.83 596,712 +0.19(+1.11%)
Sep 17, 2009 16.49 16.80 16.45 16.65 281,234 +0.39(+2.40%)
Sep 16, 2009 16.29 16.78 16.21 16.26 386,356 +0.36(+2.25%)
Sep 15, 2009 15.70 15.92 15.69 15.90 290,899 +0.13(+0.81%)
Sep 14, 2009 15.50 15.78 15.43 15.77 226,438 +0.24(+1.52%)
Sep 11, 2009 15.65 15.77 15.48 15.53 235,137 -0.07(-0.45%)
Sep 10, 2009 15.53 15.63 15.35 15.60 191,419 +0.08(+0.49%)
Sep 09, 2009 15.55 15.68 15.50 15.53 170,711 +0.01(+0.08%)
Sep 08, 2009 15.67 15.67 15.34 15.51 212,409 +0.02(+0.12%)
Sep 04, 2009 15.37 15.67 15.26 15.50 263,417 +0.13(+0.87%)
Sep 03, 2009 15.55 15.55 15.11 15.36 181,346 -0.04(-0.29%)
Sep 02, 2009 15.42 15.48 15.28 15.41 236,016 +0.07(+0.46%)
Sep 01, 2009 15.51 15.74 15.18 15.34 502,395 -0.24(-1.52%)
Aug 31, 2009 15.71 15.81 15.44 15.57 294,760 -0.28(-1.74%)
Aug 28, 2009 16.07 16.12 15.74 15.85 182,525 -0.13(-0.84%)
Aug 27, 2009 15.99 16.10 15.78 15.98 135,191 -0.04(-0.28%)
Aug 26, 2009 16.17 16.21 15.90 16.03 179,218 -0.14(-0.87%)
Aug 25, 2009 16.19 16.26 16.06 16.17 208,952 +0.01(+0.04%)
Aug 24, 2009 16.17 16.17 16.05 16.16 192,684 +0.02(+0.12%)
Aug 21, 2009 16.03 16.15 15.90 16.14 420,817 +0.23(+1.45%)
Aug 20, 2009 15.83 16.00 15.80 15.91 183,327 +0.01(+0.08%)
Aug 19, 2009 15.83 15.90 15.67 15.90 243,580 -0.08(-0.52%)
Aug 18, 2009 15.89 16.04 15.77 15.98 302,269 +0.14(+0.89%)
Aug 17, 2009 15.80 15.96 15.76 15.84 251,439 -0.13(-0.84%)
Aug 14, 2009 16.19 16.24 15.83 15.97 231,422 -0.16(-0.99%)
Aug 13, 2009 16.47 16.56 16.03 16.13 224,240 -0.14(-0.87%)
Aug 12, 2009 16.04 16.41 15.99 16.28 407,939 +0.29(+1.82%)
Aug 11, 2009 15.97 16.07 15.83 15.99 240,790 -0.12(-0.75%)
Aug 10, 2009 15.55 16.13 15.55 16.11 334,716 +0.44(+2.79%)
Aug 07, 2009 15.52 15.88 15.39 15.67 289,925 +0.34(+2.23%)
Aug 06, 2009 15.52 15.52 15.22 15.33 248,320 -0.18(-1.19%)
Aug 05, 2009 15.41 15.66 15.29 15.51 373,870 +0.06(+0.37%)
Aug 04, 2009 15.53 15.64 15.37 15.45 280,024 -0.22(-1.39%)
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.