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 (%)
Jul 31, 2006 26.19 26.35 25.90 26.22 169,784 -0.08(-0.30%)
Jul 28, 2006 26.20 26.46 26.12 26.30 260,830 +0.19(+0.73%)
Jul 27, 2006 26.59 26.72 25.98 26.11 198,166 -0.36(-1.35%)
Jul 26, 2006 26.28 26.74 26.06 26.47 221,775 +0.06(+0.24%)
Jul 25, 2006 26.41 26.91 26.37 26.41 308,802 -0.13(-0.48%)
Jul 24, 2006 25.90 26.56 25.95 26.53 291,095 +0.64(+2.46%)
Jul 21, 2006 25.55 26.00 25.36 25.90 232,700 +0.27(+1.06%)
Jul 20, 2006 26.02 26.05 25.55 25.62 271,505 -0.27(-1.05%)
Jul 19, 2006 25.52 25.90 25.51 25.90 242,621 +0.37(+1.47%)
Jul 18, 2006 25.25 25.63 25.16 25.52 225,417 +0.32(+1.26%)
Jul 17, 2006 25.07 25.44 24.99 25.20 312,946 +0.00(+0.00%)
Jul 14, 2006 24.95 25.43 24.69 25.20 264,221 +0.17(+0.67%)
Jul 13, 2006 25.15 25.54 24.98 25.04 339,067 -0.23(-0.91%)
Jul 12, 2006 25.61 25.72 25.20 25.27 236,844 -0.44(-1.70%)
Jul 11, 2006 25.04 25.73 25.00 25.70 404,494 +0.64(+2.57%)
Jul 10, 2006 24.77 25.28 24.49 25.06 367,574 +0.33(+1.32%)
Jul 07, 2006 25.40 25.56 24.45 24.73 557,200 -0.77(-3.03%)
Jul 06, 2006 25.55 25.81 25.25 25.51 299,258 +0.08(+0.31%)
Jul 05, 2006 25.03 25.45 24.91 25.43 527,187 +0.32(+1.27%)
Jul 03, 2006 24.92 25.21 24.75 25.11 186,361 +0.15(+0.61%)
Jun 30, 2006 24.93 24.96 24.54 24.96 566,117 +0.08(+0.32%)
Jun 29, 2006 24.39 25.03 24.34 24.88 578,675 +0.57(+2.33%)
Jun 28, 2006 23.99 24.34 23.83 24.31 346,853 +0.30(+1.26%)
Jun 27, 2006 23.67 24.12 23.55 24.01 516,010 +0.41(+1.72%)
Jun 26, 2006 23.16 23.66 23.16 23.60 298,253 +0.46(+2.00%)
Jun 23, 2006 23.14 23.30 22.96 23.14 216,751 +0.02(+0.07%)
Jun 22, 2006 23.18 23.39 22.93 23.12 248,147 -0.05(-0.21%)
Jun 21, 2006 22.98 23.36 22.86 23.17 236,844 +0.27(+1.18%)
Jun 20, 2006 23.09 23.23 22.77 22.90 237,096 -0.09(-0.38%)
Jun 19, 2006 23.27 23.32 22.73 22.99 288,458 -0.26(-1.13%)
Jun 16, 2006 23.51 23.69 23.22 23.25 893,254 -0.30(-1.28%)
Jun 15, 2006 23.07 23.67 22.99 23.55 259,323 +0.64(+2.82%)
Jun 14, 2006 22.69 22.97 22.38 22.91 318,974 +0.21(+0.91%)
Jun 13, 2006 22.85 23.29 22.66 22.70 347,230 -0.29(-1.28%)
Jun 12, 2006 23.29 23.41 22.97 23.00 277,030 -0.22(-0.96%)
Jun 09, 2006 23.61 23.72 23.10 23.22 251,286 -0.33(-1.39%)
Jun 08, 2006 23.49 23.65 22.81 23.55 528,191 +0.51(+2.21%)
Jun 07, 2006 23.11 23.36 22.83 23.04 477,205 -0.06(-0.24%)
Jun 06, 2006 23.20 23.24 22.74 23.09 294,737 +0.04(+0.17%)
Jun 05, 2006 23.58 23.68 23.05 23.05 367,071 -0.66(-2.79%)
Jun 02, 2006 23.81 23.84 23.39 23.71 350,871 +0.19(+0.81%)
Jun 01, 2006 23.44 23.66 23.22 23.52 622,753 +0.34(+1.48%)
May 31, 2006 22.54 23.29 22.50 23.18 610,195 +0.90(+4.04%)
May 30, 2006 22.65 22.71 22.28 22.28 166,645 -0.48(-2.10%)
May 26, 2006 22.89 22.94 22.70 22.76 121,310 -0.01(-0.04%)
May 25, 2006 22.57 22.89 22.43 22.77 228,682 +0.39(+1.74%)
May 24, 2006 22.14 22.51 21.75 22.38 237,975 +0.19(+0.86%)
May 23, 2006 22.68 22.74 22.11 22.18 214,742 -0.33(-1.48%)
May 22, 2006 22.30 22.77 22.14 22.52 332,160 +0.24(+1.07%)
May 19, 2006 21.82 22.38 21.79 22.28 303,528 +0.34(+1.56%)
May 18, 2006 22.16 22.31 21.91 21.94 205,826 -0.14(-0.65%)
May 17, 2006 22.21 22.42 21.97 22.08 188,873 -0.22(-0.96%)
May 16, 2006 22.65 22.65 22.18 22.30 186,612 -0.30(-1.34%)
May 15, 2006 22.54 22.73 22.26 22.60 214,240 -0.02(-0.11%)
May 12, 2006 22.51 22.73 22.27 22.62 267,360 +0.07(+0.32%)
May 11, 2006 22.89 22.89 22.38 22.55 280,044 -0.45(-1.94%)
May 10, 2006 23.12 23.21 22.85 23.00 161,622 -0.16(-0.69%)
May 09, 2006 23.16 23.21 22.97 23.16 160,491 -0.09(-0.38%)
May 08, 2006 23.06 23.56 22.96 23.24 199,798 +0.12(+0.52%)
May 05, 2006 23.28 23.56 23.11 23.12 252,793 -0.03(-0.14%)
May 04, 2006 22.88 23.21 22.83 23.16 311,816 +0.32(+1.40%)
May 03, 2006 22.46 22.97 22.21 22.84 431,620 +0.50(+2.25%)
May 02, 2006 22.38 22.44 22.15 22.34 194,147 +0.06(+0.25%)
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.