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 (%)
May 24, 2011 26.07 26.11 25.74 25.79 272,083 -0.20(-0.78%)
May 23, 2011 26.15 26.23 25.99 25.99 255,492 -0.50(-1.89%)
May 20, 2011 26.48 26.63 26.36 26.49 273,880 -0.09(-0.33%)
May 19, 2011 26.66 26.80 26.34 26.58 243,960 +0.05(+0.18%)
May 18, 2011 26.33 26.56 26.25 26.53 269,218 +0.24(+0.92%)
May 17, 2011 26.31 26.48 26.14 26.29 395,429 -0.16(-0.61%)
May 16, 2011 27.06 27.06 26.38 26.45 467,862 -0.75(-2.75%)
May 13, 2011 26.48 27.40 26.03 27.20 1,327,032 +0.76(+2.88%)
May 12, 2011 26.27 26.47 26.16 26.44 312,113 +0.21(+0.81%)
May 11, 2011 26.59 26.65 26.13 26.22 238,867 -0.41(-1.54%)
May 10, 2011 26.26 26.64 26.24 26.63 233,905 +0.44(+1.66%)
May 09, 2011 25.98 26.24 25.90 26.20 252,992 +0.22(+0.85%)
May 06, 2011 26.15 26.33 25.82 25.98 190,994 +0.05(+0.21%)
May 05, 2011 26.16 26.41 25.76 25.92 233,201 -0.33(-1.25%)
May 04, 2011 26.50 26.50 26.24 26.25 178,725 -0.22(-0.84%)
May 03, 2011 26.49 26.70 26.40 26.47 182,919 -0.07(-0.25%)
May 02, 2011 26.58 26.60 26.48 26.54 184,450 -0.12(-0.45%)
Apr 29, 2011 26.71 26.74 26.55 26.66 246,871 +0.01(+0.05%)
Apr 28, 2011 26.37 26.68 26.37 26.65 122,625 +0.21(+0.81%)
Apr 27, 2011 26.19 26.48 26.19 26.43 199,082 +0.23(+0.87%)
Apr 26, 2011 25.93 26.26 25.92 26.20 133,402 +0.31(+1.22%)
Apr 25, 2011 25.95 25.98 25.77 25.89 125,836 -0.03(-0.10%)
Apr 21, 2011 26.02 26.05 25.76 25.92 135,090 +0.00(+0.00%)
Apr 20, 2011 25.63 25.92 25.58 25.92 230,112 +0.60(+2.36%)
Apr 19, 2011 25.50 25.54 25.22 25.32 212,975 -0.15(-0.58%)
Apr 18, 2011 25.43 25.59 25.22 25.47 256,987 -0.32(-1.22%)
Apr 15, 2011 25.32 25.80 25.32 25.78 309,518 +0.38(+1.50%)
Apr 14, 2011 24.98 25.44 24.78 25.40 191,503 +0.23(+0.91%)
Apr 13, 2011 25.27 25.34 25.06 25.17 296,316 -0.03(-0.11%)
Apr 12, 2011 25.53 25.70 25.19 25.20 283,642 -0.50(-1.96%)
Apr 11, 2011 26.01 26.18 25.65 25.70 181,805 -0.36(-1.39%)
Apr 08, 2011 26.33 26.33 25.97 26.06 223,681 -0.11(-0.41%)
Apr 07, 2011 26.61 26.65 26.14 26.17 338,890 -0.43(-1.61%)
Apr 06, 2011 26.45 26.72 26.45 26.60 175,249 +0.18(+0.69%)
Apr 05, 2011 26.43 26.63 26.31 26.42 116,117 -0.09(-0.33%)
Apr 04, 2011 26.37 26.54 26.35 26.51 193,265 +0.16(+0.61%)
Apr 01, 2011 26.21 26.39 26.20 26.35 162,141 +0.22(+0.85%)
Mar 31, 2011 26.01 26.14 25.90 26.12 296,274 +0.09(+0.36%)
Mar 30, 2011 25.87 26.09 25.85 26.03 206,830 +0.26(+1.01%)
Mar 29, 2011 25.57 25.87 25.55 25.77 149,990 +0.15(+0.58%)
Mar 28, 2011 25.74 25.94 25.61 25.62 192,481 -0.11(-0.42%)
Mar 25, 2011 25.70 26.06 25.67 25.73 215,913 +0.10(+0.39%)
Mar 24, 2011 25.72 25.78 25.53 25.63 227,351 -0.01(-0.03%)
Mar 23, 2011 25.73 25.87 25.42 25.63 207,710 -0.17(-0.68%)
Mar 22, 2011 25.95 26.04 25.78 25.81 245,587 -0.07(-0.26%)
Mar 21, 2011 25.91 25.94 25.78 25.88 196,727 +0.54(+2.14%)
Mar 18, 2011 25.12 25.61 25.12 25.33 339,303 +0.30(+1.18%)
Mar 17, 2011 25.20 25.22 24.92 25.04 214,097 +0.13(+0.54%)
Mar 16, 2011 25.00 25.17 24.80 24.90 311,567 -0.20(-0.80%)
Mar 15, 2011 25.17 25.32 25.09 25.11 316,463 -0.45(-1.76%)
Mar 14, 2011 25.40 25.63 25.33 25.55 170,860 -0.05(-0.18%)
Mar 11, 2011 25.39 25.72 25.31 25.60 220,506 +0.04(+0.16%)
Mar 10, 2011 26.21 26.24 25.51 25.56 371,550 -0.91(-3.42%)
Mar 09, 2011 26.62 26.65 26.32 26.47 237,157 -0.13(-0.50%)
Mar 08, 2011 26.20 26.72 26.19 26.60 250,001 +0.42(+1.61%)
Mar 07, 2011 26.20 26.44 26.00 26.18 322,845 -0.14(-0.53%)
Mar 04, 2011 26.45 26.45 26.08 26.32 155,212 -0.09(-0.36%)
Mar 03, 2011 26.19 26.50 26.19 26.41 242,700 +0.31(+1.18%)
Mar 02, 2011 25.95 26.14 25.91 26.10 326,702 +0.15(+0.59%)
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.