Skip to main content

Southwest Gas Corp (NY: SWX )

75.64 +0.69 (+0.92%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 22.10 22.60 22.09 22.28 296,495 +0.21(+0.94%)
Apr 28, 2006 21.82 22.16 21.80 22.07 132,864 +0.16(+0.73%)
Apr 27, 2006 21.54 22.27 21.50 21.91 175,435 +0.18(+0.84%)
Apr 26, 2006 21.82 22.06 21.72 21.73 115,785 -0.02(-0.07%)
Apr 25, 2006 21.99 21.99 21.60 21.75 131,608 -0.22(-1.02%)
Apr 24, 2006 21.86 22.00 21.83 21.97 158,357 -0.05(-0.22%)
Apr 21, 2006 22.65 22.65 21.91 22.02 172,673 -0.41(-1.85%)
Apr 20, 2006 22.22 22.50 22.09 22.43 173,929 +0.16(+0.71%)
Apr 19, 2006 22.10 22.47 22.07 22.27 140,775 +0.14(+0.65%)
Apr 18, 2006 21.68 22.15 21.68 22.13 203,817 +0.45(+2.06%)
Apr 17, 2006 21.64 21.76 21.40 21.68 251,412 +0.00(+0.00%)
Apr 13, 2006 21.83 22.01 21.07 21.68 206,203 -0.14(-0.66%)
Apr 12, 2006 21.66 21.91 21.66 21.83 112,394 +0.14(+0.66%)
Apr 11, 2006 21.95 22.04 21.64 21.68 130,980 -0.29(-1.30%)
Apr 10, 2006 22.10 22.23 21.83 21.97 206,956 -0.16(-0.72%)
Apr 07, 2006 22.46 22.58 21.99 22.13 224,914 -0.21(-0.96%)
Apr 06, 2006 22.42 22.51 22.29 22.34 211,854 -0.13(-0.57%)
Apr 05, 2006 22.57 22.73 22.38 22.47 180,710 -0.20(-0.88%)
Apr 04, 2006 22.20 22.86 22.06 22.67 448,573 +0.49(+2.23%)
Apr 03, 2006 22.22 22.63 22.14 22.18 308,676 -0.08(-0.36%)
Mar 31, 2006 22.63 22.72 22.25 22.26 294,235 -0.34(-1.52%)
Mar 30, 2006 22.65 22.69 22.42 22.60 248,272 +0.02(+0.07%)
Mar 29, 2006 22.38 22.68 22.28 22.58 228,933 +0.27(+1.21%)
Mar 28, 2006 22.17 22.50 22.10 22.31 243,123 +0.14(+0.65%)
Mar 27, 2006 22.22 22.38 22.07 22.17 167,022 -0.11(-0.50%)
Mar 24, 2006 22.27 22.34 22.07 22.28 314,328 +0.01(+0.04%)
Mar 23, 2006 22.20 22.27 21.77 22.27 157,477 -0.02(-0.07%)
Mar 22, 2006 22.22 22.30 22.11 22.29 229,686 -0.03(-0.14%)
Mar 21, 2006 22.57 22.61 22.18 22.32 297,249 -0.29(-1.30%)
Mar 20, 2006 22.54 22.69 22.36 22.61 265,351 +0.13(+0.57%)
Mar 17, 2006 22.44 22.54 22.26 22.49 431,745 +0.19(+0.86%)
Mar 16, 2006 22.12 22.46 22.10 22.30 191,259 +0.24(+1.08%)
Mar 15, 2006 22.38 22.41 21.85 22.06 150,319 -0.32(-1.42%)
Mar 14, 2006 21.93 22.42 21.77 22.38 166,017 +0.45(+2.07%)
Mar 13, 2006 22.10 22.17 21.78 21.92 190,631 -0.06(-0.29%)
Mar 10, 2006 21.31 22.00 21.20 21.99 191,635 +0.68(+3.18%)
Mar 09, 2006 21.50 22.11 21.22 21.31 357,276 -0.80(-3.60%)
Mar 08, 2006 22.10 22.38 21.87 22.11 178,198 -0.02(-0.07%)
Mar 07, 2006 22.48 22.52 22.11 22.12 126,710 -0.31(-1.38%)
Mar 06, 2006 22.77 22.77 22.17 22.43 122,943 -0.32(-1.40%)
Mar 03, 2006 22.90 23.07 22.62 22.75 172,798 -0.18(-0.76%)
Mar 02, 2006 22.94 23.05 22.71 22.93 141,278 +0.02(+0.07%)
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.