Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.17 14.23 14.01 14.01 127,235 -0.12(-0.87%)
Apr 29, 2004 14.27 14.41 14.04 14.14 154,570 +0.02(+0.17%)
Apr 28, 2004 14.28 14.37 14.11 14.11 164,658 -0.20(-1.37%)
Apr 27, 2004 14.34 14.57 14.23 14.31 167,912 -0.06(-0.39%)
Apr 26, 2004 14.35 14.47 14.33 14.36 53,692 -0.01(-0.08%)
Apr 23, 2004 14.41 14.41 14.28 14.38 68,987 -0.01(-0.04%)
Apr 22, 2004 14.21 14.44 14.21 14.38 126,096 +0.17(+1.21%)
Apr 21, 2004 14.07 14.21 13.98 14.21 72,566 +0.18(+1.27%)
Apr 20, 2004 14.29 14.31 14.01 14.03 88,186 -0.19(-1.34%)
Apr 19, 2004 14.26 14.35 14.13 14.22 88,023 -0.04(-0.26%)
Apr 16, 2004 14.07 14.35 14.01 14.26 102,504 +0.18(+1.31%)
Apr 15, 2004 14.04 14.17 14.03 14.07 123,005 -0.02(-0.13%)
Apr 14, 2004 14.23 14.26 14.04 14.09 91,928 -0.14(-0.95%)
Apr 13, 2004 14.50 14.54 14.23 14.23 132,930 -0.19(-1.32%)
Apr 12, 2004 14.65 14.74 14.31 14.42 152,780 -0.20(-1.39%)
Apr 08, 2004 14.77 14.79 14.60 14.62 92,254 -0.14(-0.92%)
Apr 07, 2004 14.60 14.76 14.60 14.76 182,230 +0.15(+1.05%)
Apr 06, 2004 14.44 14.62 14.44 14.60 114,219 +0.16(+1.11%)
Apr 05, 2004 14.54 14.59 14.36 14.44 133,255 -0.12(-0.80%)
Apr 02, 2004 14.68 14.74 14.44 14.56 86,884 +0.00(+0.00%)
Apr 01, 2004 14.41 14.56 14.38 14.56 117,798 +0.18(+1.24%)
Mar 31, 2004 14.41 14.43 14.29 14.38 122,029 +0.01(+0.04%)
Mar 30, 2004 14.20 14.38 14.19 14.38 176,047 +0.13(+0.91%)
Mar 29, 2004 14.11 14.28 14.10 14.25 161,241 +0.16(+1.13%)
Mar 26, 2004 14.11 14.14 14.04 14.09 124,307 +0.02(+0.13%)
Mar 25, 2004 14.07 14.15 14.04 14.07 133,906 -0.01(-0.04%)
Mar 24, 2004 14.20 14.21 14.03 14.07 111,453 -0.06(-0.44%)
Mar 23, 2004 14.29 14.29 14.07 14.14 116,009 -0.04(-0.30%)
Mar 22, 2004 14.26 14.26 14.02 14.18 156,848 -0.03(-0.22%)
Mar 19, 2004 14.44 14.44 14.19 14.21 117,798 -0.19(-1.32%)
Mar 18, 2004 14.44 14.47 14.35 14.40 122,842 -0.05(-0.34%)
Mar 17, 2004 14.28 14.45 14.23 14.45 135,533 +0.23(+1.60%)
Mar 16, 2004 14.29 14.35 14.20 14.22 138,787 -0.01(-0.04%)
Mar 15, 2004 14.47 14.47 14.20 14.23 126,585 -0.22(-1.49%)
Mar 12, 2004 14.17 14.44 14.05 14.44 102,830 +0.30(+2.09%)
Mar 11, 2004 14.24 14.43 14.08 14.15 114,219 -0.02(-0.17%)
Mar 10, 2004 14.43 14.47 14.14 14.17 116,497 -0.23(-1.62%)
Mar 09, 2004 14.38 14.47 14.30 14.41 78,749 +0.07(+0.47%)
Mar 08, 2004 14.41 14.44 14.30 14.34 64,268 -0.04(-0.30%)
Mar 05, 2004 14.43 14.49 14.29 14.38 101,040 -0.08(-0.55%)
Mar 04, 2004 14.38 14.46 14.23 14.46 89,650 +0.11(+0.77%)
Mar 03, 2004 14.32 14.37 14.17 14.35 90,627 +0.06(+0.43%)
Mar 02, 2004 14.41 14.41 14.26 14.29 117,148 -0.12(-0.85%)
Mar 01, 2004 14.35 14.44 14.35 14.41 106,246 -0.01(-0.09%)
Feb 27, 2004 13.86 14.47 13.86 14.42 75,007 -0.04(-0.26%)
Feb 26, 2004 14.41 14.50 14.30 14.46 125,934 +0.05(+0.34%)
Feb 25, 2004 14.21 14.41 14.17 14.41 80,213 +0.25(+1.78%)
Feb 24, 2004 14.12 14.32 14.07 14.16 116,659 +0.10(+0.74%)
Feb 23, 2004 14.20 14.23 14.05 14.06 148,387 -0.15(-1.04%)
Feb 20, 2004 14.23 14.23 13.94 14.20 123,330 +0.06(+0.43%)
Feb 19, 2004 14.42 14.46 14.11 14.14 126,747 -0.18(-1.24%)
Feb 18, 2004 14.63 14.63 14.32 14.32 107,548 -0.31(-2.10%)
Feb 17, 2004 14.50 14.69 14.47 14.63 75,495 +0.18(+1.28%)
Feb 13, 2004 14.47 14.66 14.44 14.44 126,585 -0.12(-0.84%)
Feb 12, 2004 14.54 14.57 14.45 14.57 106,084 -0.12(-0.84%)
Feb 11, 2004 14.62 14.74 14.58 14.69 81,840 -0.02(-0.17%)
Feb 10, 2004 14.50 14.71 14.47 14.71 118,287 +0.18(+1.23%)
Feb 09, 2004 14.54 14.57 14.47 14.54 75,658 -0.03(-0.21%)
Feb 06, 2004 14.23 14.57 14.20 14.57 91,440 +0.35(+2.46%)
Feb 05, 2004 14.18 14.28 14.11 14.22 116,985 +0.04(+0.30%)
Feb 04, 2004 14.33 14.38 14.14 14.17 178,976 -0.25(-1.71%)
Feb 03, 2004 14.47 14.56 14.42 14.42 55,645 -0.10(-0.72%)
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.