Skip to main content

Southwest Gas Corp (NY: SWX )

75.75 +0.80 (+1.07%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.93 19.06 18.78 18.85 112,143 -0.08(-0.42%)
Jul 29, 2004 18.79 18.93 18.70 18.93 61,660 +0.21(+1.15%)
Jul 28, 2004 18.55 18.75 18.51 18.71 81,878 +0.08(+0.43%)
Jul 27, 2004 18.16 18.67 18.16 18.63 109,631 +0.49(+2.68%)
Jul 26, 2004 18.34 18.47 18.08 18.15 77,608 -0.11(-0.61%)
Jul 23, 2004 18.51 18.62 18.26 18.26 87,780 -0.33(-1.80%)
Jul 22, 2004 18.67 18.86 18.55 18.59 153,961 -0.14(-0.77%)
Jul 21, 2004 19.37 19.48 18.72 18.74 133,617 -0.62(-3.21%)
Jul 20, 2004 19.15 19.37 19.12 19.36 76,101 +0.33(+1.72%)
Jul 19, 2004 19.05 19.19 18.92 19.03 83,134 -0.06(-0.29%)
Jul 16, 2004 18.90 19.09 18.86 19.09 82,380 +0.19(+1.01%)
Jul 15, 2004 18.83 18.99 18.83 18.90 72,711 +0.02(+0.08%)
Jul 14, 2004 18.69 18.93 18.66 18.88 67,813 +0.13(+0.68%)
Jul 13, 2004 18.97 19.03 18.75 18.75 48,599 -0.18(-0.97%)
Jul 12, 2004 18.79 19.07 18.76 18.94 93,557 +0.10(+0.55%)
Jul 09, 2004 18.77 18.86 18.64 18.83 118,171 +0.10(+0.55%)
Jul 08, 2004 18.84 18.94 18.73 18.73 88,911 -0.10(-0.55%)
Jul 07, 2004 18.87 19.06 18.82 18.83 72,083 +0.00(+0.00%)
Jul 06, 2004 18.99 19.04 18.79 18.83 103,980 -0.26(-1.38%)
Jul 02, 2004 19.03 19.21 18.95 19.10 47,469 +0.06(+0.33%)
Jul 01, 2004 19.15 19.23 19.01 19.03 112,896 -0.18(-0.95%)
Jun 30, 2004 18.98 19.27 18.94 19.21 171,794 +0.23(+1.22%)
Jun 29, 2004 18.69 19.10 18.69 18.98 256,686 +0.30(+1.62%)
Jun 28, 2004 18.66 18.73 18.54 18.68 179,454 +0.05(+0.26%)
Jun 25, 2004 18.59 18.74 18.35 18.63 168,780 -0.01(-0.04%)
Jun 24, 2004 18.68 18.75 18.63 18.64 94,938 -0.04(-0.21%)
Jun 23, 2004 18.63 18.68 18.24 18.68 140,775 -0.01(-0.04%)
Jun 22, 2004 18.63 18.70 18.39 18.69 152,580 +0.00(+0.00%)
Jun 21, 2004 18.63 18.71 18.55 18.69 109,129 +0.06(+0.30%)
Jun 18, 2004 18.68 18.73 18.55 18.63 177,445 -0.04(-0.21%)
Jun 17, 2004 18.67 18.67 18.47 18.67 73,339 +0.01(+0.04%)
Jun 16, 2004 18.49 18.67 18.49 18.67 91,924 +0.19(+1.03%)
Jun 15, 2004 18.20 18.52 18.20 18.47 121,310 +0.40(+2.20%)
Jun 14, 2004 18.12 18.24 18.08 18.08 105,487 -0.14(-0.74%)
Jun 10, 2004 17.93 18.22 17.93 18.21 144,668 +0.25(+1.37%)
Jun 09, 2004 18.12 18.16 17.92 17.96 113,022 -0.19(-1.05%)
Jun 08, 2004 18.16 18.24 18.08 18.16 44,832 -0.12(-0.65%)
Jun 07, 2004 18.02 18.28 17.92 18.28 92,427 +0.34(+1.91%)
Jun 04, 2004 17.96 18.04 17.75 17.93 112,268 +0.10(+0.54%)
Jun 03, 2004 18.12 18.12 17.84 17.84 65,301 -0.33(-1.84%)
Jun 02, 2004 18.21 18.26 18.12 18.17 50,106 +0.12(+0.66%)
Jun 01, 2004 18.09 18.16 17.96 18.05 99,208 +0.06(+0.31%)
May 28, 2004 18.08 18.14 17.96 18.00 39,557 -0.06(-0.31%)
May 27, 2004 18.03 18.14 17.88 18.05 82,506 +0.02(+0.13%)
May 26, 2004 18.04 18.13 17.91 18.03 60,906 -0.05(-0.26%)
May 25, 2004 17.68 18.08 17.68 18.08 100,464 +0.35(+1.98%)
May 24, 2004 17.53 17.73 17.44 17.73 80,873 +0.27(+1.55%)
May 21, 2004 17.49 17.56 17.33 17.45 93,934 +0.02(+0.14%)
May 20, 2004 17.32 17.52 17.24 17.43 89,790 +0.19(+1.11%)
May 19, 2004 17.50 17.56 17.16 17.24 134,622 -0.19(-1.10%)
May 18, 2004 17.14 17.43 17.12 17.43 100,715 +0.22(+1.30%)
May 17, 2004 17.47 17.47 17.17 17.21 106,492 -0.25(-1.46%)
May 14, 2004 17.40 17.69 17.32 17.46 91,673 +0.01(+0.05%)
May 13, 2004 17.52 17.61 17.41 17.45 97,324 -0.28(-1.57%)
May 12, 2004 17.60 17.76 17.28 17.73 111,892 +0.06(+0.32%)
May 11, 2004 17.76 17.76 17.57 17.68 80,622 +0.06(+0.32%)
May 10, 2004 17.80 17.87 17.58 17.62 144,543 -0.22(-1.25%)
May 07, 2004 18.20 18.39 17.84 17.85 121,310 -0.35(-1.93%)
May 06, 2004 18.31 18.39 18.11 18.20 88,031 -0.14(-0.78%)
May 05, 2004 18.44 18.55 18.34 18.34 57,767 -0.14(-0.78%)
May 04, 2004 18.31 18.60 18.28 18.48 66,808 +0.11(+0.61%)
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.