Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.61 14.71 14.50 14.55 145,305 -0.06(-0.42%)
Jul 29, 2004 14.50 14.61 14.43 14.61 79,893 +0.17(+1.15%)
Jul 28, 2004 14.32 14.47 14.29 14.44 106,091 +0.06(+0.43%)
Jul 27, 2004 14.02 14.41 14.02 14.38 142,051 +0.37(+2.68%)
Jul 26, 2004 14.15 14.25 13.95 14.01 100,558 -0.09(-0.61%)
Jul 23, 2004 14.29 14.37 14.09 14.09 113,738 -0.26(-1.80%)
Jul 22, 2004 14.41 14.55 14.32 14.35 199,490 -0.11(-0.76%)
Jul 21, 2004 14.95 15.03 14.45 14.46 173,130 -0.48(-3.21%)
Jul 20, 2004 14.78 14.95 14.76 14.94 98,606 +0.25(+1.72%)
Jul 19, 2004 14.70 14.81 14.60 14.69 107,718 -0.04(-0.29%)
Jul 16, 2004 14.58 14.73 14.55 14.73 106,742 +0.15(+1.01%)
Jul 15, 2004 14.53 14.66 14.53 14.58 94,212 +0.01(+0.08%)
Jul 14, 2004 14.42 14.61 14.40 14.57 87,866 +0.10(+0.68%)
Jul 13, 2004 14.64 14.69 14.47 14.47 62,971 -0.14(-0.97%)
Jul 12, 2004 14.50 14.72 14.48 14.61 121,223 +0.08(+0.55%)
Jul 09, 2004 14.49 14.56 14.39 14.53 153,116 +0.08(+0.55%)
Jul 08, 2004 14.54 14.62 14.45 14.45 115,203 -0.08(-0.55%)
Jul 07, 2004 14.57 14.71 14.53 14.53 93,399 +0.00(+0.00%)
Jul 06, 2004 14.66 14.69 14.50 14.53 134,729 -0.20(-1.38%)
Jul 02, 2004 14.69 14.82 14.63 14.74 61,506 +0.05(+0.33%)
Jul 01, 2004 14.78 14.84 14.67 14.69 146,282 -0.14(-0.95%)
Jun 30, 2004 14.65 14.87 14.62 14.83 222,596 +0.18(+1.22%)
Jun 29, 2004 14.42 14.74 14.42 14.65 332,592 +0.23(+1.62%)
Jun 28, 2004 14.40 14.45 14.31 14.42 232,522 +0.04(+0.26%)
Jun 25, 2004 14.35 14.46 14.17 14.38 218,691 -0.01(-0.04%)
Jun 24, 2004 14.42 14.47 14.38 14.39 123,013 -0.03(-0.21%)
Jun 23, 2004 14.38 14.42 14.07 14.42 182,405 -0.01(-0.04%)
Jun 22, 2004 14.38 14.43 14.20 14.42 197,700 +0.00(+0.00%)
Jun 21, 2004 14.37 14.44 14.31 14.42 141,400 +0.04(+0.30%)
Jun 18, 2004 14.42 14.45 14.32 14.38 229,918 -0.03(-0.21%)
Jun 17, 2004 14.41 14.41 14.26 14.41 95,026 +0.01(+0.04%)
Jun 16, 2004 14.27 14.41 14.27 14.41 119,108 +0.15(+1.03%)
Jun 15, 2004 14.04 14.29 14.04 14.26 157,184 +0.31(+2.20%)
Jun 14, 2004 13.98 14.07 13.95 13.95 136,681 -0.10(-0.74%)
Jun 10, 2004 13.84 14.06 13.84 14.06 187,449 +0.19(+1.37%)
Jun 09, 2004 13.98 14.02 13.83 13.86 146,444 -0.15(-1.05%)
Jun 08, 2004 14.01 14.07 13.95 14.01 58,089 -0.09(-0.65%)
Jun 07, 2004 13.91 14.10 13.83 14.10 119,759 +0.26(+1.91%)
Jun 04, 2004 13.86 13.92 13.70 13.84 145,468 +0.07(+0.54%)
Jun 03, 2004 13.98 13.98 13.77 13.77 84,612 -0.26(-1.84%)
Jun 02, 2004 14.06 14.09 13.98 14.02 64,923 +0.09(+0.66%)
Jun 01, 2004 13.96 14.01 13.86 13.93 128,546 +0.04(+0.31%)
May 28, 2004 13.95 14.00 13.86 13.89 51,255 -0.04(-0.31%)
May 27, 2004 13.91 14.00 13.80 13.93 106,904 +0.02(+0.13%)
May 26, 2004 13.92 13.99 13.82 13.91 78,917 -0.04(-0.26%)
May 25, 2004 13.64 13.95 13.64 13.95 130,173 +0.27(+1.98%)
May 24, 2004 13.53 13.69 13.46 13.68 104,789 +0.21(+1.55%)
May 21, 2004 13.50 13.55 13.37 13.47 121,712 +0.02(+0.14%)
May 20, 2004 13.37 13.52 13.31 13.45 116,342 +0.15(+1.11%)
May 19, 2004 13.51 13.55 13.24 13.31 174,432 -0.15(-1.10%)
May 18, 2004 13.23 13.45 13.21 13.45 130,498 +0.17(+1.30%)
May 17, 2004 13.48 13.48 13.25 13.28 137,983 -0.20(-1.46%)
May 14, 2004 13.43 13.66 13.37 13.48 118,783 +0.01(+0.05%)
May 13, 2004 13.52 13.59 13.43 13.47 126,105 -0.22(-1.57%)
May 12, 2004 13.58 13.70 13.34 13.69 144,980 +0.04(+0.32%)
May 11, 2004 13.70 13.70 13.56 13.64 104,464 +0.04(+0.32%)
May 10, 2004 13.74 13.79 13.57 13.60 187,286 -0.17(-1.25%)
May 07, 2004 14.04 14.20 13.77 13.77 157,184 -0.27(-1.93%)
May 06, 2004 14.13 14.19 13.98 14.04 114,064 -0.11(-0.78%)
May 05, 2004 14.23 14.32 14.15 14.15 74,849 -0.11(-0.78%)
May 04, 2004 14.13 14.36 14.10 14.26 86,565 +0.09(+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.