Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.94 17.13 16.81 16.99 201,443 -0.01(-0.04%)
Jan 30, 2006 17.31 17.36 16.95 17.00 155,719 -0.34(-1.98%)
Jan 27, 2006 17.18 17.56 17.23 17.34 184,520 +0.16(+0.93%)
Jan 26, 2006 17.05 17.18 16.86 17.18 190,541 +0.22(+1.30%)
Jan 25, 2006 17.10 17.11 16.73 16.96 196,236 -0.17(-0.97%)
Jan 24, 2006 16.96 17.17 16.88 17.13 123,013 +0.22(+1.31%)
Jan 23, 2006 16.83 16.96 16.73 16.91 166,621 +0.15(+0.88%)
Jan 20, 2006 17.07 17.08 16.66 16.76 161,577 -0.19(-1.12%)
Jan 19, 2006 16.94 17.06 16.81 16.95 143,516 +0.04(+0.22%)
Jan 18, 2006 16.65 16.91 16.62 16.91 211,043 +0.25(+1.51%)
Jan 17, 2006 16.59 16.70 16.48 16.66 218,203 +0.11(+0.67%)
Jan 13, 2006 16.53 16.67 16.46 16.55 181,266 +0.02(+0.11%)
Jan 12, 2006 16.48 16.54 16.42 16.53 162,553 +0.02(+0.11%)
Jan 11, 2006 16.59 16.72 16.32 16.51 282,801 -0.12(-0.70%)
Jan 10, 2006 16.59 16.71 16.49 16.63 154,743 +0.04(+0.26%)
Jan 09, 2006 16.65 16.75 16.55 16.59 148,560 -0.06(-0.37%)
Jan 06, 2006 16.64 16.67 16.46 16.65 130,986 +0.09(+0.56%)
Jan 05, 2006 16.62 16.62 16.43 16.56 150,512 +0.02(+0.11%)
Jan 04, 2006 16.65 16.73 16.44 16.54 227,640 -0.02(-0.11%)
Jan 03, 2006 16.29 16.57 16.10 16.56 202,094 +0.33(+2.05%)
Dec 30, 2005 16.17 16.28 16.00 16.22 226,013 -0.04(-0.23%)
Dec 29, 2005 16.30 16.37 16.23 16.26 162,391 +0.00(+0.00%)
Dec 28, 2005 16.21 16.38 16.03 16.26 208,602 +0.06(+0.38%)
Dec 27, 2005 16.54 16.55 16.15 16.20 182,405 -0.30(-1.79%)
Dec 23, 2005 16.56 16.65 16.49 16.49 87,541 -0.01(-0.04%)
Dec 22, 2005 16.41 16.54 16.26 16.50 238,542 +0.04(+0.22%)
Dec 21, 2005 16.56 16.59 16.33 16.46 205,348 +0.07(+0.41%)
Dec 20, 2005 16.34 16.54 16.30 16.40 81,846 +0.06(+0.38%)
Dec 19, 2005 16.50 16.55 16.22 16.34 182,893 -0.25(-1.48%)
Dec 16, 2005 16.67 16.75 16.50 16.58 484,244 -0.04(-0.26%)
Dec 15, 2005 16.67 16.67 16.22 16.62 178,337 -0.04(-0.22%)
Dec 14, 2005 16.56 16.75 16.45 16.66 80,056 +0.13(+0.78%)
Dec 13, 2005 16.38 16.61 16.34 16.53 111,298 +0.12(+0.75%)
Dec 12, 2005 16.59 16.64 16.36 16.41 194,446 -0.15(-0.89%)
Dec 09, 2005 16.48 16.59 16.36 16.56 99,745 +0.12(+0.71%)
Dec 08, 2005 16.41 16.56 16.25 16.44 164,994 +0.06(+0.37%)
Dec 07, 2005 16.59 16.62 16.26 16.38 110,972 -0.23(-1.37%)
Dec 06, 2005 16.45 16.73 16.43 16.61 219,342 +0.28(+1.69%)
Dec 05, 2005 16.48 16.59 16.23 16.33 195,748 -0.17(-1.04%)
Dec 02, 2005 16.67 16.67 16.43 16.50 167,598 -0.16(-0.96%)
Dec 01, 2005 16.60 16.81 16.44 16.66 210,880 +0.26(+1.61%)
Nov 30, 2005 16.38 16.46 16.18 16.40 230,406 +0.13(+0.79%)
Nov 29, 2005 16.24 16.49 16.14 16.27 101,209 +0.09(+0.57%)
Nov 28, 2005 16.53 16.53 16.14 16.18 168,899 -0.35(-2.12%)
Nov 25, 2005 16.46 16.57 16.41 16.53 46,211 +0.03(+0.19%)
Nov 23, 2005 16.47 16.59 16.38 16.49 105,277 -0.03(-0.19%)
Nov 22, 2005 16.53 16.63 16.38 16.53 104,952 -0.01(-0.07%)
Nov 21, 2005 16.40 16.61 16.38 16.54 165,970 +0.15(+0.94%)
Nov 18, 2005 16.73 16.73 16.35 16.38 173,130 -0.17(-1.00%)
Nov 17, 2005 16.49 16.72 16.43 16.55 250,420 +0.17(+1.05%)
Nov 16, 2005 16.24 16.39 16.19 16.38 250,909 +0.20(+1.22%)
Nov 15, 2005 16.45 16.58 16.18 16.18 357,813 -0.30(-1.79%)
Nov 14, 2005 16.52 16.59 16.32 16.48 262,461 -0.05(-0.30%)
Nov 11, 2005 16.45 16.53 16.32 16.53 180,778 +0.01(+0.04%)
Nov 10, 2005 16.34 16.53 15.98 16.52 216,413 +0.09(+0.52%)
Nov 09, 2005 16.29 16.57 16.16 16.43 255,790 +0.20(+1.25%)
Nov 08, 2005 16.38 16.51 16.18 16.23 235,613 -0.26(-1.57%)
Nov 07, 2005 16.37 16.53 16.23 16.49 483,431 +0.12(+0.75%)
Nov 04, 2005 16.49 16.53 15.98 16.37 369,854 -0.12(-0.75%)
Nov 03, 2005 16.84 16.94 16.49 16.49 513,696 -0.13(-0.78%)
Nov 02, 2005 16.22 16.62 16.22 16.62 251,885 +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.