Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.73 15.81 15.63 15.68 433,965 -0.02(-0.12%)
Jun 29, 2005 15.79 15.80 15.62 15.70 240,169 -0.07(-0.43%)
Jun 28, 2005 15.71 15.82 15.65 15.76 377,339 +0.10(+0.67%)
Jun 27, 2005 15.74 15.76 15.62 15.66 880,785 -0.06(-0.35%)
Jun 24, 2005 15.65 15.81 15.47 15.71 403,537 +0.04(+0.27%)
Jun 23, 2005 15.83 15.87 15.63 15.67 225,850 -0.17(-1.09%)
Jun 22, 2005 15.77 15.88 15.77 15.84 194,283 +0.17(+1.06%)
Jun 21, 2005 15.85 15.95 15.67 15.68 182,242 -0.15(-0.97%)
Jun 20, 2005 15.76 15.89 15.76 15.83 153,604 +0.05(+0.31%)
Jun 17, 2005 16.16 16.19 15.78 15.78 397,028 -0.22(-1.38%)
Jun 16, 2005 15.67 16.00 15.63 16.00 233,172 +0.33(+2.12%)
Jun 15, 2005 15.63 15.67 15.51 15.67 222,270 +0.01(+0.04%)
Jun 14, 2005 15.62 15.70 15.53 15.67 200,466 +0.01(+0.04%)
Jun 13, 2005 15.47 15.66 15.36 15.66 121,874 +0.14(+0.91%)
Jun 10, 2005 15.52 15.57 15.40 15.52 238,217 +0.05(+0.32%)
Jun 09, 2005 15.35 15.47 15.27 15.47 139,936 +0.12(+0.80%)
Jun 08, 2005 15.46 15.62 15.33 15.35 134,729 -0.08(-0.52%)
Jun 07, 2005 15.48 15.64 15.36 15.43 219,992 -0.01(-0.08%)
Jun 06, 2005 15.43 15.47 15.36 15.44 166,621 +0.04(+0.24%)
Jun 03, 2005 15.67 15.86 15.40 15.40 255,302 -0.28(-1.76%)
Jun 02, 2005 15.65 15.75 15.53 15.68 177,849 +0.01(+0.08%)
Jun 01, 2005 15.35 15.75 15.35 15.67 203,558 +0.31(+2.04%)
May 31, 2005 15.36 15.52 15.29 15.35 133,753 -0.02(-0.12%)
May 27, 2005 15.29 15.41 15.22 15.37 101,209 +0.08(+0.52%)
May 26, 2005 15.12 15.35 15.06 15.29 206,650 +0.23(+1.55%)
May 25, 2005 15.06 15.18 14.93 15.06 204,534 -0.06(-0.37%)
May 24, 2005 15.07 15.19 14.97 15.11 210,392 -0.01(-0.08%)
May 23, 2005 15.14 15.22 15.03 15.12 212,833 +0.05(+0.33%)
May 20, 2005 15.31 15.31 15.06 15.08 196,887 -0.20(-1.33%)
May 19, 2005 15.27 15.36 15.18 15.28 269,784 -0.06(-0.36%)
May 18, 2005 15.20 15.36 15.15 15.33 311,927 +0.15(+1.01%)
May 17, 2005 15.17 15.21 15.00 15.18 305,907 -0.04(-0.28%)
May 16, 2005 15.06 15.36 15.06 15.22 139,773 +0.17(+1.10%)
May 13, 2005 15.06 15.38 14.99 15.06 326,897 +0.00(+0.00%)
May 12, 2005 15.17 15.31 15.03 15.06 213,646 -0.25(-1.61%)
May 11, 2005 15.28 15.34 15.08 15.30 258,068 +0.06(+0.40%)
May 10, 2005 15.46 15.46 15.23 15.24 234,637 -0.28(-1.78%)
May 09, 2005 15.35 15.52 15.30 15.52 109,833 +0.17(+1.12%)
May 06, 2005 15.43 15.49 15.28 15.35 124,640 -0.02(-0.12%)
May 05, 2005 15.44 15.60 15.35 15.36 292,727 -0.10(-0.64%)
May 04, 2005 15.00 15.46 14.93 15.46 322,667 +0.39(+2.57%)
May 03, 2005 15.25 15.28 15.04 15.08 299,235 -0.29(-1.88%)
May 02, 2005 15.06 15.39 15.06 15.36 217,063 +0.33(+2.17%)
Apr 29, 2005 15.20 15.21 14.46 15.04 462,603 -0.13(-0.85%)
Apr 28, 2005 15.30 15.43 15.12 15.17 288,333 -0.28(-1.83%)
Apr 27, 2005 15.40 15.74 15.16 15.45 257,255 +0.06(+0.36%)
Apr 26, 2005 15.43 15.59 15.25 15.39 241,471 -0.03(-0.20%)
Apr 25, 2005 15.57 15.61 15.30 15.43 170,689 -0.15(-0.95%)
Apr 22, 2005 15.52 15.57 15.28 15.57 358,139 -0.01(-0.04%)
Apr 21, 2005 15.33 15.71 15.21 15.58 345,935 +0.40(+2.63%)
Apr 20, 2005 15.52 15.53 15.15 15.18 300,049 -0.37(-2.37%)
Apr 19, 2005 15.22 15.55 15.21 15.55 259,044 +0.43(+2.85%)
Apr 18, 2005 15.18 15.30 15.05 15.12 465,044 +0.03(+0.20%)
Apr 15, 2005 14.96 15.29 14.96 15.09 316,809 +0.14(+0.90%)
Apr 14, 2005 15.41 15.44 14.94 14.95 302,652 -0.44(-2.84%)
Apr 13, 2005 15.34 15.43 15.16 15.39 288,008 +0.00(+0.00%)
Apr 12, 2005 15.06 15.42 14.97 15.39 212,670 +0.27(+1.79%)
Apr 11, 2005 15.12 15.20 15.01 15.12 191,192 +0.00(+0.00%)
Apr 08, 2005 15.28 15.36 15.07 15.12 275,153 -0.17(-1.13%)
Apr 07, 2005 15.24 15.38 15.17 15.29 363,183 +0.05(+0.32%)
Apr 06, 2005 15.20 15.39 15.18 15.24 229,267 +0.01(+0.04%)
Apr 05, 2005 15.19 15.32 15.17 15.24 299,235 -0.04(-0.24%)
Apr 04, 2005 15.14 15.36 14.87 15.27 277,594 +0.19(+1.26%)
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.