Southwest Gas Corp (NY: SWX )

69.33 USD -0.93 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.67 24.67 24.21 24.22 236,214 -0.55(-2.22%)
Jul 30, 2009 24.19 24.92 24.03 24.77 196,243 +0.81(+3.38%)
Jul 29, 2009 23.77 24.03 23.72 23.96 98,883 -0.07(-0.29%)
Jul 28, 2009 23.69 24.04 23.63 24.03 173,239 +0.13(+0.54%)
Jul 27, 2009 23.57 23.90 23.52 23.90 123,360 +0.05(+0.21%)
Jul 24, 2009 23.27 23.88 23.25 23.85 2,510 +0.48(+2.05%)
Jul 23, 2009 22.81 23.72 22.73 23.37 266,937 +0.56(+2.46%)
Jul 22, 2009 22.81 23.15 22.69 22.81 280,668 -0.13(-0.57%)
Jul 21, 2009 23.00 23.08 22.80 22.94 153,876 +0.10(+0.44%)
Jul 20, 2009 22.85 22.88 22.45 22.84 142,140 +0.04(+0.18%)
Jul 17, 2009 22.85 22.88 22.70 22.80 179,882 -0.02(-0.09%)
Jul 16, 2009 22.75 22.86 22.48 22.82 167,318 +0.08(+0.35%)
Jul 15, 2009 22.64 22.89 22.39 22.74 230,594 +0.34(+1.52%)
Jul 14, 2009 22.31 22.46 21.98 22.40 166,646 +0.14(+0.63%)
Jul 13, 2009 21.72 22.28 21.72 22.26 323,845 +0.55(+2.53%)
Jul 10, 2009 21.88 22.00 21.63 21.71 170,965 -0.23(-1.05%)
Jul 09, 2009 22.29 22.38 21.82 21.94 168,674 -0.14(-0.63%)
Jul 08, 2009 22.18 22.40 21.86 22.08 213,261 -0.11(-0.50%)
Jul 07, 2009 22.46 22.62 21.99 22.19 314,284 -0.19(-0.85%)
Jul 06, 2009 22.01 22.43 21.98 22.38 131,124 +0.31(+1.40%)
Jul 02, 2009 22.48 22.50 21.99 22.07 228,068 -0.67(-2.95%)
Jul 01, 2009 22.20 22.96 22.20 22.74 207,003 +0.53(+2.39%)
Jun 30, 2009 22.05 22.22 21.81 22.21 349,523 +0.11(+0.50%)
Jun 29, 2009 21.84 22.19 21.64 22.10 158,234 +0.26(+1.19%)
Jun 26, 2009 21.51 21.84 21.30 21.84 454,165 +0.27(+1.25%)
Jun 25, 2009 21.45 21.78 21.34 21.57 201,670 +0.34(+1.60%)
Jun 24, 2009 21.40 21.42 21.05 21.23 281,950 +0.04(+0.19%)
Jun 23, 2009 21.71 21.77 21.10 21.19 172,224 -0.43(-1.99%)
Jun 22, 2009 21.39 21.87 21.29 21.62 208,199 +0.01(+0.05%)
Jun 19, 2009 22.19 22.32 21.51 21.61 354,829 -0.33(-1.50%)
Jun 18, 2009 21.71 22.07 21.56 21.94 161,714 +0.16(+0.73%)
Jun 17, 2009 21.41 21.83 21.32 21.78 232,582 +0.32(+1.49%)
Jun 16, 2009 21.81 21.88 21.34 21.46 196,773 -0.10(-0.46%)
Jun 15, 2009 21.96 21.96 21.33 21.56 258,278 -0.50(-2.27%)
Jun 12, 2009 21.38 22.08 21.26 22.06 240,316 +0.49(+2.27%)
Jun 11, 2009 21.61 21.88 21.41 21.57 219,980 +0.06(+0.28%)
Jun 10, 2009 21.94 21.94 21.18 21.51 200,538 -0.16(-0.74%)
Jun 09, 2009 21.93 22.09 21.55 21.67 154,735 -0.21(-0.96%)
Jun 08, 2009 21.81 22.05 21.59 21.88 149,119 +0.07(+0.32%)
Jun 05, 2009 22.04 22.04 21.54 21.81 208,034 -0.08(-0.37%)
Jun 04, 2009 21.78 22.01 21.72 21.89 211,329 +0.18(+0.83%)
Jun 03, 2009 21.79 21.88 21.37 21.71 224,742 -0.21(-0.95%)
Jun 02, 2009 21.78 21.96 21.45 21.92 459,745 +0.10(+0.45%)
Jun 01, 2009 21.11 21.88 21.06 21.82 332,346 +1.04(+5.00%)
May 29, 2009 20.81 21.09 20.42 20.78 390,242 -0.03(-0.14%)
May 28, 2009 20.32 21.15 20.09 20.81 429,681 +0.70(+3.48%)
May 27, 2009 20.67 20.73 20.08 20.11 314,937 -0.63(-3.04%)
May 26, 2009 19.54 20.88 19.51 20.74 454,423 +1.06(+5.39%)
May 22, 2009 19.67 20.09 19.43 19.68 320,937 +0.09(+0.46%)
May 21, 2009 19.58 20.02 19.50 19.59 382,949 -0.23(-1.16%)
May 20, 2009 20.18 20.20 19.80 19.82 366,309 -0.26(-1.29%)
May 19, 2009 19.70 20.30 19.55 20.08 480,343 +0.41(+2.08%)
May 18, 2009 19.23 19.71 19.16 19.67 445,494 +0.64(+3.36%)
May 15, 2009 19.60 19.60 18.96 19.03 342,572 -0.60(-3.06%)
May 14, 2009 19.56 19.73 19.30 19.63 376,412 +0.10(+0.51%)
May 13, 2009 19.82 19.97 19.52 19.53 345,183 -0.60(-2.98%)
May 12, 2009 20.29 20.29 19.80 20.13 443,459 -0.12(-0.59%)
May 11, 2009 20.06 20.40 20.06 20.25 282,787 -0.15(-0.74%)
May 08, 2009 20.23 20.72 20.10 20.40 441,742 +0.60(+3.03%)
May 07, 2009 19.65 19.95 19.47 19.80 392,756 +0.38(+1.96%)
May 06, 2009 19.95 20.07 19.34 19.42 332,681 -0.39(-1.97%)
May 05, 2009 20.40 20.53 19.77 19.81 319,984 -0.68(-3.32%)
May 04, 2009 20.30 20.61 20.27 20.49 327,624 +0.21(+1.04%)
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.