Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.31 20.39 20.11 20.23 83,756 -0.12(-0.59%)
Nov 29, 2004 20.35 20.39 20.05 20.35 111,759 +0.06(+0.31%)
Nov 26, 2004 20.20 20.38 20.20 20.28 12,808 +0.10(+0.51%)
Nov 24, 2004 20.11 20.31 20.03 20.18 91,793 -0.01(-0.04%)
Nov 23, 2004 20.06 20.27 19.95 20.19 101,085 +0.14(+0.68%)
Nov 22, 2004 19.70 20.08 19.70 20.05 148,049 +0.37(+1.86%)
Nov 19, 2004 19.84 19.88 19.68 19.69 57,763 -0.17(-0.84%)
Nov 18, 2004 19.91 19.96 19.79 19.85 89,909 -0.18(-0.87%)
Nov 17, 2004 19.85 20.14 19.85 20.03 192,376 +0.20(+1.00%)
Nov 16, 2004 19.96 19.96 19.77 19.83 87,272 -0.21(-1.03%)
Nov 15, 2004 20.23 20.27 19.81 20.04 125,320 -0.15(-0.75%)
Nov 12, 2004 20.12 20.20 19.82 20.19 105,606 +0.07(+0.36%)
Nov 11, 2004 19.75 20.15 19.73 20.12 98,071 +0.29(+1.49%)
Nov 10, 2004 19.74 19.91 19.74 19.82 108,494 -0.19(-0.95%)
Nov 09, 2004 19.98 20.12 19.91 20.01 94,681 +0.02(+0.12%)
Nov 08, 2004 20.63 20.63 19.91 19.99 154,830 -0.64(-3.09%)
Nov 05, 2004 20.39 20.69 20.31 20.63 202,673 +0.25(+1.21%)
Nov 04, 2004 19.99 20.38 19.83 20.38 163,997 +0.33(+1.63%)
Nov 03, 2004 19.71 20.05 19.71 20.05 150,309 +0.46(+2.36%)
Nov 02, 2004 19.75 19.86 19.53 19.59 165,127 -0.26(-1.32%)
Nov 01, 2004 19.51 19.87 19.45 19.85 72,580 +0.40(+2.05%)
Oct 29, 2004 19.55 19.63 19.45 19.45 112,889 -0.13(-0.65%)
Oct 28, 2004 19.55 19.58 19.38 19.58 92,923 -0.07(-0.36%)
Oct 27, 2004 19.17 19.65 19.17 19.65 150,560 +0.39(+2.03%)
Oct 26, 2004 18.92 19.34 18.87 19.26 132,604 +0.41(+2.20%)
Oct 25, 2004 19.01 19.13 18.85 18.85 145,035 -0.19(-1.00%)
Oct 22, 2004 19.15 19.15 18.93 19.04 140,515 -0.06(-0.33%)
Oct 21, 2004 18.91 19.10 18.79 19.10 164,248 +0.22(+1.18%)
Oct 20, 2004 18.75 18.95 18.71 18.88 123,186 +0.00(+0.00%)
Oct 19, 2004 18.79 18.92 18.75 18.88 95,811 +0.13(+0.68%)
Oct 18, 2004 18.75 18.93 18.74 18.75 114,019 -0.05(-0.25%)
Oct 15, 2004 18.73 19.07 18.70 18.80 109,498 +0.08(+0.43%)
Oct 14, 2004 18.75 18.83 18.67 18.72 59,018 -0.07(-0.38%)
Oct 13, 2004 19.11 19.11 18.71 18.79 92,672 -0.29(-1.54%)
Oct 12, 2004 19.02 19.11 18.94 19.09 62,409 +0.06(+0.33%)
Oct 11, 2004 19.05 19.10 18.97 19.02 35,913 +0.02(+0.13%)
Oct 08, 2004 18.83 19.09 18.83 19.00 102,341 +0.12(+0.63%)
Oct 07, 2004 19.23 19.23 18.88 18.88 117,033 -0.37(-1.90%)
Oct 06, 2004 18.87 19.25 18.87 19.25 180,698 +0.25(+1.30%)
Oct 05, 2004 19.07 19.14 18.98 19.00 194,134 -0.11(-0.58%)
Oct 04, 2004 19.19 19.23 19.06 19.11 58,014 +0.00(+0.00%)
Oct 01, 2004 18.95 19.23 18.95 19.11 138,129 +0.04(+0.21%)
Sep 30, 2004 18.95 19.07 18.85 19.07 83,254 +0.13(+0.67%)
Sep 29, 2004 18.79 18.95 18.74 18.95 92,044 +0.15(+0.81%)
Sep 28, 2004 18.44 18.79 18.44 18.79 135,617 +0.33(+1.77%)
Sep 27, 2004 18.58 18.64 18.44 18.47 88,151 -0.12(-0.64%)
Sep 24, 2004 18.71 18.75 18.59 18.59 75,594 -0.05(-0.26%)
Sep 23, 2004 18.71 18.79 18.63 18.63 103,220 -0.12(-0.64%)
Sep 22, 2004 18.94 18.95 18.71 18.75 115,777 -0.26(-1.38%)
Sep 21, 2004 19.02 19.06 18.90 19.02 87,649 +0.07(+0.38%)
Sep 20, 2004 18.95 19.03 18.93 18.95 77,352 -0.16(-0.83%)
Sep 17, 2004 19.23 19.23 18.95 19.10 225,150 -0.01(-0.04%)
Sep 16, 2004 18.79 19.11 18.79 19.11 94,430 +0.35(+1.87%)
Sep 15, 2004 18.86 18.86 18.67 18.76 64,669 -0.08(-0.42%)
Sep 14, 2004 18.83 18.93 18.73 18.84 98,950 -0.06(-0.29%)
Sep 13, 2004 18.79 18.95 18.79 18.90 105,103 +0.09(+0.47%)
Sep 10, 2004 18.63 18.85 18.56 18.81 71,450 +0.08(+0.42%)
Sep 09, 2004 18.50 18.74 18.50 18.73 165,755 +0.23(+1.25%)
Sep 08, 2004 18.59 18.68 18.50 18.50 135,994 -0.15(-0.81%)
Sep 07, 2004 18.67 18.71 18.58 18.65 116,656 -0.02(-0.13%)
Sep 03, 2004 18.91 18.92 18.66 18.67 143,654 -0.24(-1.26%)
Sep 02, 2004 18.95 18.95 18.79 18.91 138,882 -0.03(-0.17%)
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.