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 (%)
Aug 31, 2011 25.20 25.31 25.01 25.18 248,896 +0.13(+0.52%)
Aug 30, 2011 24.81 25.16 24.74 25.05 305,539 +0.12(+0.49%)
Aug 29, 2011 24.60 24.96 24.52 24.93 254,281 +0.61(+2.49%)
Aug 26, 2011 23.84 24.33 23.39 24.33 195,482 +0.35(+1.45%)
Aug 25, 2011 24.65 24.74 23.76 23.98 312,711 -0.53(-2.16%)
Aug 24, 2011 23.90 24.54 23.90 24.51 222,525 +0.56(+2.33%)
Aug 23, 2011 23.20 23.97 23.05 23.95 481,058 +0.89(+3.86%)
Aug 22, 2011 23.65 23.65 22.86 23.06 440,631 -0.14(-0.59%)
Aug 19, 2011 23.02 23.57 23.02 23.20 419,029 -0.15(-0.64%)
Aug 18, 2011 23.52 23.79 23.16 23.35 702,673 -0.82(-3.41%)
Aug 17, 2011 24.25 24.58 24.14 24.17 328,025 +0.03(+0.11%)
Aug 16, 2011 23.95 24.26 23.75 24.14 383,037 -0.11(-0.45%)
Aug 15, 2011 23.63 24.25 23.59 24.25 387,243 +0.88(+3.75%)
Aug 12, 2011 23.78 23.86 23.22 23.37 392,850 -0.24(-1.04%)
Aug 11, 2011 22.85 24.05 22.51 23.62 929,739 +0.90(+3.97%)
Aug 10, 2011 23.43 23.90 22.62 22.72 765,873 -1.33(-5.53%)
Aug 09, 2011 22.27 24.05 21.72 24.05 1,070,300 +2.29(+10.51%)
Aug 08, 2011 22.27 23.41 21.68 21.76 1,050,864 -2.34(-9.69%)
Aug 05, 2011 24.75 24.75 23.73 24.09 680,329 -0.37(-1.52%)
Aug 04, 2011 24.89 25.34 24.45 24.46 562,739 -0.74(-2.95%)
Aug 03, 2011 25.15 25.38 24.88 25.21 394,973 +0.11(+0.43%)
Aug 02, 2011 25.26 25.52 25.09 25.10 491,795 -0.20(-0.77%)
Aug 01, 2011 25.42 25.55 25.10 25.29 451,449 +0.13(+0.51%)
Jul 29, 2011 24.89 25.49 24.84 25.17 646,060 +0.13(+0.54%)
Jul 28, 2011 25.11 25.23 24.98 25.03 281,626 -0.13(-0.54%)
Jul 27, 2011 25.44 25.44 25.13 25.17 515,544 -0.42(-1.64%)
Jul 26, 2011 25.97 25.97 25.54 25.59 242,977 -0.33(-1.28%)
Jul 25, 2011 25.81 26.10 25.81 25.92 329,208 -0.18(-0.67%)
Jul 22, 2011 26.19 26.19 26.06 26.09 203,721 -0.09(-0.36%)
Jul 21, 2011 26.19 26.31 26.07 26.19 364,224 +0.15(+0.57%)
Jul 20, 2011 26.00 26.13 25.90 26.04 287,129 +0.09(+0.34%)
Jul 19, 2011 25.83 25.98 25.79 25.95 248,730 +0.24(+0.95%)
Jul 18, 2011 26.04 26.13 25.63 25.71 154,061 -0.43(-1.65%)
Jul 15, 2011 26.04 26.18 25.95 26.14 308,088 +0.14(+0.55%)
Jul 14, 2011 26.39 26.47 25.96 26.00 223,055 -0.34(-1.28%)
Jul 13, 2011 26.37 26.59 26.23 26.33 245,739 +0.08(+0.31%)
Jul 12, 2011 26.05 26.41 26.03 26.25 236,995 +0.07(+0.28%)
Jul 11, 2011 26.32 26.49 26.12 26.18 173,514 -0.34(-1.27%)
Jul 08, 2011 26.47 26.72 26.39 26.52 235,283 -0.26(-0.96%)
Jul 07, 2011 26.94 26.94 26.69 26.77 175,225 +0.08(+0.30%)
Jul 06, 2011 26.53 26.78 26.51 26.69 223,148 +0.19(+0.71%)
Jul 05, 2011 26.58 26.62 26.41 26.50 302,282 -0.05(-0.20%)
Jul 01, 2011 26.08 26.62 26.08 26.56 290,242 +0.50(+1.92%)
Jun 30, 2011 26.05 26.11 25.92 26.06 205,128 +0.11(+0.42%)
Jun 29, 2011 25.83 26.00 25.66 25.95 203,216 +0.24(+0.95%)
Jun 28, 2011 25.64 25.79 25.57 25.71 208,549 +0.11(+0.45%)
Jun 27, 2011 25.33 25.70 25.33 25.59 185,581 +0.30(+1.20%)
Jun 24, 2011 25.27 25.41 25.23 25.29 283,168 +0.08(+0.32%)
Jun 23, 2011 25.07 25.27 24.86 25.21 296,720 -0.07(-0.27%)
Jun 22, 2011 25.27 25.43 25.19 25.27 180,642 -0.10(-0.40%)
Jun 21, 2011 25.42 25.47 25.25 25.38 225,980 +0.14(+0.53%)
Jun 20, 2011 25.25 25.28 25.17 25.24 270,055 +0.30(+1.19%)
Jun 17, 2011 25.02 25.31 24.89 24.94 452,520 +0.09(+0.38%)
Jun 16, 2011 24.77 25.09 24.74 24.85 404,797 +0.07(+0.27%)
Jun 15, 2011 25.15 25.27 24.71 24.78 405,563 -0.48(-1.90%)
Jun 14, 2011 25.23 25.41 25.08 25.26 236,743 +0.27(+1.08%)
Jun 13, 2011 25.03 25.17 24.87 24.99 213,828 +0.03(+0.11%)
Jun 10, 2011 25.10 25.13 24.90 24.96 289,080 -0.16(-0.62%)
Jun 09, 2011 25.29 25.29 25.12 25.12 217,878 -0.07(-0.29%)
Jun 08, 2011 25.12 25.34 25.12 25.19 231,692 +0.07(+0.27%)
Jun 07, 2011 25.30 25.44 25.11 25.13 258,252 -0.07(-0.29%)
Jun 06, 2011 25.35 25.43 25.17 25.20 303,343 -0.18(-0.72%)
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.