Skip to main content

Southwest Gas Corp (NY: SWX )

74.46 -0.76 (-1.01%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.61 22.32 21.42 22.08 463,286 +0.47(+2.16%)
Mar 28, 2008 21.74 22.07 21.55 21.62 271,717 -0.13(-0.58%)
Mar 27, 2008 21.70 22.26 21.47 21.74 309,955 +0.14(+0.66%)
Mar 26, 2008 21.81 21.96 21.50 21.60 366,932 -0.32(-1.48%)
Mar 25, 2008 21.93 22.21 21.82 21.92 282,226 +0.05(+0.22%)
Mar 24, 2008 22.00 22.23 21.79 21.88 318,944 -0.02(-0.11%)
Mar 21, 2008 21.43 22.15 21.43 21.90 838,889 +0.00(+0.00%)
Mar 20, 2008 21.43 22.15 21.43 21.90 838,889 +0.47(+2.21%)
Mar 19, 2008 22.06 22.39 21.43 21.43 289,918 -0.51(-2.34%)
Mar 18, 2008 22.19 22.19 21.36 21.94 485,950 +0.21(+0.98%)
Mar 17, 2008 21.07 22.03 21.07 21.73 385,544 +0.09(+0.44%)
Mar 14, 2008 21.96 22.04 21.24 21.63 616,871 -0.18(-0.83%)
Mar 13, 2008 20.80 21.84 20.80 21.81 739,815 +0.79(+3.76%)
Mar 12, 2008 21.47 21.56 21.02 21.02 359,841 -0.45(-2.10%)
Mar 11, 2008 21.46 21.61 20.93 21.47 670,515 +0.49(+2.33%)
Mar 10, 2008 20.95 21.37 20.81 20.98 539,635 +0.07(+0.34%)
Mar 07, 2008 20.58 21.06 20.40 20.91 868,372 +1.02(+5.12%)
Mar 06, 2008 20.28 20.45 19.86 19.89 454,398 -0.55(-2.70%)
Mar 05, 2008 20.46 20.58 20.13 20.45 575,594 +0.02(+0.08%)
Mar 04, 2008 20.23 20.56 19.93 20.43 708,920 +0.03(+0.15%)
Mar 03, 2008 20.26 20.48 20.12 20.40 586,483 +0.19(+0.94%)
Feb 29, 2008 21.08 21.08 20.12 20.21 604,083 -0.84(-3.98%)
Feb 28, 2008 20.75 21.60 20.75 21.05 365,792 -0.56(-2.59%)
Feb 27, 2008 21.53 21.89 21.53 21.61 402,004 -0.04(-0.18%)
Feb 26, 2008 21.15 21.79 21.13 21.65 405,929 +0.49(+2.31%)
Feb 25, 2008 21.26 21.44 21.02 21.16 310,676 -0.14(-0.67%)
Feb 22, 2008 21.31 21.40 20.93 21.30 312,487 +0.00(+0.00%)
Feb 21, 2008 22.17 22.26 21.25 21.30 357,087 -0.70(-3.16%)
Feb 20, 2008 21.64 22.07 21.64 22.00 328,618 +0.04(+0.18%)
Feb 19, 2008 22.36 22.44 21.91 21.96 251,332 -0.15(-0.68%)
Feb 18, 2008 22.18 22.21 21.89 22.11 0 +0.00(+0.00%)
Feb 15, 2008 22.18 22.21 21.89 22.11 200,559 -0.21(-0.92%)
Feb 14, 2008 22.80 22.86 22.16 22.31 168,905 -0.48(-2.11%)
Feb 13, 2008 22.60 22.90 22.56 22.79 197,773 +0.15(+0.66%)
Feb 12, 2008 22.49 22.94 22.37 22.64 232,339 +0.23(+1.02%)
Feb 11, 2008 22.53 22.56 22.26 22.41 251,078 -0.10(-0.46%)
Feb 08, 2008 22.60 22.89 22.42 22.52 290,329 -0.19(-0.83%)
Feb 07, 2008 22.34 22.71 22.19 22.71 289,190 +0.20(+0.88%)
Feb 06, 2008 22.72 22.91 22.35 22.51 323,756 +0.01(+0.04%)
Feb 05, 2008 23.21 23.32 22.48 22.50 393,901 -1.09(-4.62%)
Feb 04, 2008 23.06 23.66 22.82 23.59 343,508 +0.49(+2.12%)
Feb 01, 2008 22.60 23.16 22.53 23.10 292,482 +0.55(+2.45%)
Jan 31, 2008 21.92 22.81 21.86 22.55 366,678 +0.32(+1.46%)
Jan 30, 2008 22.34 22.91 22.22 22.22 266,399 -0.17(-0.78%)
Jan 29, 2008 22.34 22.57 22.27 22.40 172,070 +0.12(+0.53%)
Jan 28, 2008 21.96 22.35 21.82 22.28 230,060 +0.36(+1.66%)
Jan 25, 2008 21.96 22.81 21.75 21.92 442,394 +0.14(+0.65%)
Jan 24, 2008 22.32 22.32 21.43 21.77 570,802 -0.45(-2.03%)
Jan 23, 2008 21.10 22.24 20.96 22.22 511,020 +0.70(+3.27%)
Jan 22, 2008 21.09 22.00 20.77 21.52 456,449 -0.27(-1.23%)
Jan 21, 2008 22.60 22.60 21.52 21.79 0 +0.00(+0.00%)
Jan 18, 2008 22.60 22.60 21.52 21.79 592,624 -0.51(-2.27%)
Jan 17, 2008 23.13 23.27 22.26 22.30 378,454 -0.84(-3.62%)
Jan 16, 2008 22.82 23.50 22.81 23.13 370,603 +0.20(+0.86%)
Jan 15, 2008 23.18 23.21 22.74 22.94 428,467 -0.50(-2.12%)
Jan 14, 2008 23.56 23.61 23.24 23.43 216,259 +0.06(+0.27%)
Jan 11, 2008 23.73 23.85 23.35 23.37 351,011 -0.56(-2.34%)
Jan 10, 2008 23.34 24.07 23.34 23.93 425,428 +0.36(+1.54%)
Jan 09, 2008 23.13 23.58 22.85 23.57 314,386 +0.34(+1.46%)
Jan 08, 2008 23.47 23.60 23.19 23.23 508,488 -0.14(-0.61%)
Jan 07, 2008 23.01 23.62 22.87 23.37 320,604 +0.58(+2.53%)
Jan 04, 2008 22.70 22.88 22.52 22.79 384,911 -0.17(-0.72%)
Jan 03, 2008 23.43 23.54 22.96 22.96 214,107 -0.44(-1.89%)
Jan 02, 2008 23.38 23.61 23.01 23.40 283,239 -0.11(-0.47%)
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.