Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.56 17.69 17.37 17.69 438,932 +0.09(+0.50%)
Jun 29, 2009 17.39 17.67 17.23 17.60 198,711 +0.21(+1.19%)
Jun 26, 2009 17.13 17.39 16.96 17.39 570,342 +0.21(+1.25%)
Jun 25, 2009 17.08 17.34 16.99 17.18 253,258 +0.27(+1.60%)
Jun 24, 2009 17.04 17.06 16.76 16.91 354,074 +0.03(+0.19%)
Jun 23, 2009 17.29 17.34 16.80 16.87 216,279 -0.34(-1.99%)
Jun 22, 2009 17.03 17.42 16.95 17.22 261,457 +0.01(+0.05%)
Jun 19, 2009 17.67 17.77 17.13 17.21 445,596 -0.26(-1.50%)
Jun 18, 2009 17.29 17.57 17.17 17.47 203,081 +0.13(+0.73%)
Jun 17, 2009 17.05 17.38 16.98 17.34 292,077 +0.25(+1.49%)
Jun 16, 2009 17.37 17.42 17.00 17.09 247,108 -0.08(-0.46%)
Jun 15, 2009 17.49 17.49 16.99 17.17 324,346 -0.40(-2.27%)
Jun 12, 2009 17.02 17.58 16.93 17.57 301,790 +0.39(+2.27%)
Jun 11, 2009 17.21 17.42 17.05 17.18 276,252 +0.05(+0.28%)
Jun 10, 2009 17.47 17.47 16.87 17.13 251,836 -0.13(-0.74%)
Jun 09, 2009 17.46 17.59 17.16 17.26 194,317 -0.17(-0.96%)
Jun 08, 2009 17.37 17.56 17.19 17.42 187,264 +0.06(+0.32%)
Jun 05, 2009 17.55 17.55 17.15 17.37 261,250 -0.06(-0.37%)
Jun 04, 2009 17.34 17.53 17.30 17.43 265,388 +0.14(+0.83%)
Jun 03, 2009 17.35 17.42 17.02 17.29 282,232 -0.17(-0.95%)
Jun 02, 2009 17.34 17.49 17.08 17.45 577,350 +0.08(+0.45%)
Jun 01, 2009 16.81 17.42 16.77 17.38 417,361 +0.83(+5.00%)
May 29, 2009 16.57 16.79 16.26 16.55 490,067 -0.02(-0.14%)
May 28, 2009 16.18 16.84 16.00 16.57 539,595 +0.56(+3.48%)
May 27, 2009 16.46 16.51 15.99 16.01 395,499 -0.50(-3.04%)
May 26, 2009 15.56 16.63 15.54 16.52 570,666 +0.84(+5.39%)
May 22, 2009 15.66 16.00 15.47 15.67 403,034 +0.07(+0.46%)
May 21, 2009 15.59 15.94 15.53 15.60 480,909 -0.18(-1.16%)
May 20, 2009 16.07 16.09 15.77 15.78 460,012 -0.21(-1.29%)
May 19, 2009 15.69 16.17 15.57 15.99 603,217 +0.33(+2.08%)
May 18, 2009 15.31 15.70 15.26 15.66 559,453 +0.51(+3.36%)
May 15, 2009 15.61 15.61 15.10 15.15 430,203 -0.48(-3.06%)
May 14, 2009 15.58 15.71 15.37 15.63 472,700 +0.08(+0.51%)
May 13, 2009 15.78 15.90 15.54 15.55 433,482 -0.48(-2.98%)
May 12, 2009 16.16 16.16 15.77 16.03 556,898 -0.10(-0.59%)
May 11, 2009 15.97 16.24 15.97 16.13 355,125 -0.12(-0.74%)
May 08, 2009 16.11 16.50 16.01 16.24 554,741 +0.48(+3.03%)
May 07, 2009 15.65 15.89 15.50 15.77 493,225 +0.30(+1.96%)
May 06, 2009 15.89 15.98 15.40 15.46 417,782 -0.31(-1.97%)
May 05, 2009 16.24 16.35 15.74 15.77 401,837 -0.54(-3.32%)
May 04, 2009 16.16 16.41 16.14 16.32 411,431 +0.17(+1.04%)
May 01, 2009 16.09 16.22 15.97 16.15 337,215 +0.06(+0.35%)
Apr 30, 2009 16.43 16.56 16.06 16.09 379,510 -0.14(-0.88%)
Apr 29, 2009 16.08 16.36 15.96 16.24 822,256 +0.25(+1.59%)
Apr 28, 2009 15.84 16.20 15.84 15.98 920,627 +0.02(+0.10%)
Apr 27, 2009 15.84 16.10 15.74 15.97 721,705 +0.01(+0.05%)
Apr 24, 2009 16.31 16.31 15.86 15.96 734,764 -0.20(-1.23%)
Apr 23, 2009 16.47 16.70 15.99 16.16 479,535 -0.34(-2.08%)
Apr 22, 2009 16.59 16.79 16.48 16.50 302,337 -0.29(-1.75%)
Apr 21, 2009 16.70 16.89 16.61 16.79 354,697 +0.07(+0.43%)
Apr 20, 2009 16.69 16.79 16.59 16.72 530,779 -0.18(-1.08%)
Apr 17, 2009 17.03 17.17 16.85 16.91 552,414 -0.17(-0.98%)
Apr 16, 2009 16.93 17.21 16.76 17.07 251,845 +0.29(+1.71%)
Apr 15, 2009 16.45 16.79 16.45 16.79 426,170 +0.17(+1.01%)
Apr 14, 2009 16.67 16.79 16.58 16.62 430,247 -0.29(-1.74%)
Apr 13, 2009 17.17 17.17 16.61 16.91 337,934 -0.25(-1.48%)
Apr 09, 2009 17.03 17.17 16.83 17.17 511,510 +0.49(+2.96%)
Apr 08, 2009 16.49 16.67 16.45 16.67 509,691 +0.33(+2.00%)
Apr 07, 2009 16.41 16.68 16.35 16.35 606,002 -0.28(-1.68%)
Apr 06, 2009 16.56 16.75 16.39 16.63 583,733 -0.13(-0.76%)
Apr 03, 2009 16.78 16.94 16.49 16.75 426,495 -0.10(-0.57%)
Apr 02, 2009 17.03 17.13 16.80 16.85 379,588 +0.14(+0.86%)
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.