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 (%)
Jan 31, 2006 16.94 17.13 16.82 16.99 201,429 -0.01(-0.04%)
Jan 30, 2006 17.31 17.36 16.95 17.00 155,709 -0.34(-1.98%)
Jan 27, 2006 17.18 17.57 17.23 17.34 184,508 +0.16(+0.93%)
Jan 26, 2006 17.05 17.18 16.86 17.18 190,528 +0.22(+1.30%)
Jan 25, 2006 17.10 17.11 16.74 16.96 196,223 -0.17(-0.97%)
Jan 24, 2006 16.96 17.17 16.88 17.13 123,005 +0.22(+1.31%)
Jan 23, 2006 16.83 16.96 16.73 16.91 166,610 +0.15(+0.88%)
Jan 20, 2006 17.07 17.09 16.66 16.76 161,566 -0.19(-1.12%)
Jan 19, 2006 16.94 17.06 16.82 16.95 143,506 +0.04(+0.22%)
Jan 18, 2006 16.66 16.91 16.63 16.91 211,029 +0.25(+1.51%)
Jan 17, 2006 16.59 16.70 16.48 16.66 218,188 +0.11(+0.67%)
Jan 13, 2006 16.53 16.67 16.46 16.55 181,254 +0.02(+0.11%)
Jan 12, 2006 16.48 16.55 16.42 16.53 162,543 +0.02(+0.11%)
Jan 11, 2006 16.59 16.72 16.32 16.51 282,782 -0.12(-0.70%)
Jan 10, 2006 16.59 16.71 16.49 16.63 154,733 +0.04(+0.26%)
Jan 09, 2006 16.65 16.75 16.55 16.59 148,550 -0.06(-0.37%)
Jan 06, 2006 16.64 16.67 16.46 16.65 130,978 +0.09(+0.56%)
Jan 05, 2006 16.62 16.63 16.43 16.56 150,502 +0.02(+0.11%)
Jan 04, 2006 16.66 16.74 16.44 16.54 227,625 -0.02(-0.11%)
Jan 03, 2006 16.29 16.58 16.10 16.56 202,080 +0.33(+2.05%)
Dec 30, 2005 16.17 16.28 16.00 16.23 225,998 -0.04(-0.23%)
Dec 29, 2005 16.30 16.37 16.23 16.26 162,380 +0.00(+0.00%)
Dec 28, 2005 16.21 16.38 16.04 16.26 208,588 +0.06(+0.38%)
Dec 27, 2005 16.54 16.55 16.15 16.20 182,393 -0.29(-1.79%)
Dec 23, 2005 16.56 16.66 16.50 16.50 87,535 -0.01(-0.04%)
Dec 22, 2005 16.41 16.55 16.26 16.50 238,526 +0.04(+0.22%)
Dec 21, 2005 16.56 16.59 16.33 16.47 205,334 +0.07(+0.41%)
Dec 20, 2005 16.34 16.55 16.31 16.40 81,840 +0.06(+0.38%)
Dec 19, 2005 16.50 16.55 16.22 16.34 182,881 -0.25(-1.48%)
Dec 16, 2005 16.67 16.75 16.50 16.58 484,212 -0.04(-0.26%)
Dec 15, 2005 16.67 16.67 16.23 16.63 178,325 -0.04(-0.22%)
Dec 14, 2005 16.56 16.75 16.45 16.66 80,051 +0.13(+0.78%)
Dec 13, 2005 16.38 16.61 16.34 16.53 111,290 +0.12(+0.75%)
Dec 12, 2005 16.59 16.64 16.36 16.41 194,433 -0.15(-0.89%)
Dec 09, 2005 16.48 16.59 16.36 16.56 99,738 +0.12(+0.71%)
Dec 08, 2005 16.41 16.56 16.25 16.44 164,983 +0.06(+0.37%)
Dec 07, 2005 16.59 16.62 16.26 16.38 110,965 -0.23(-1.37%)
Dec 06, 2005 16.45 16.74 16.43 16.61 219,327 +0.28(+1.69%)
Dec 05, 2005 16.48 16.59 16.23 16.33 195,734 -0.17(-1.04%)
Dec 02, 2005 16.67 16.67 16.43 16.50 167,586 -0.16(-0.96%)
Dec 01, 2005 16.60 16.82 16.44 16.66 210,866 +0.26(+1.61%)
Nov 30, 2005 16.38 16.46 16.18 16.40 230,391 +0.13(+0.79%)
Nov 29, 2005 16.24 16.50 16.15 16.27 101,202 +0.09(+0.57%)
Nov 28, 2005 16.53 16.53 16.14 16.18 168,888 -0.35(-2.12%)
Nov 25, 2005 16.46 16.57 16.41 16.53 46,208 +0.03(+0.19%)
Nov 23, 2005 16.47 16.59 16.39 16.50 105,270 -0.03(-0.19%)
Nov 22, 2005 16.53 16.63 16.38 16.53 104,945 -0.01(-0.07%)
Nov 21, 2005 16.40 16.61 16.38 16.54 165,959 +0.15(+0.94%)
Nov 18, 2005 16.73 16.73 16.35 16.39 173,118 -0.17(-1.00%)
Nov 17, 2005 16.49 16.72 16.43 16.55 250,404 +0.17(+1.05%)
Nov 16, 2005 16.24 16.39 16.19 16.38 250,892 +0.20(+1.22%)
Nov 15, 2005 16.45 16.58 16.18 16.18 357,789 -0.29(-1.79%)
Nov 14, 2005 16.52 16.59 16.32 16.48 262,444 -0.05(-0.30%)
Nov 11, 2005 16.45 16.53 16.32 16.53 180,766 +0.01(+0.04%)
Nov 10, 2005 16.34 16.53 15.98 16.52 216,398 +0.09(+0.52%)
Nov 09, 2005 16.29 16.57 16.16 16.43 255,773 +0.20(+1.25%)
Nov 08, 2005 16.38 16.51 16.18 16.23 235,597 -0.26(-1.57%)
Nov 07, 2005 16.37 16.53 16.23 16.49 483,398 +0.12(+0.75%)
Nov 04, 2005 16.49 16.53 15.98 16.37 369,830 -0.12(-0.75%)
Nov 03, 2005 16.84 16.94 16.49 16.49 513,661 -0.13(-0.78%)
Nov 02, 2005 16.23 16.62 16.23 16.62 251,868 +0.39(+2.42%)
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.