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 14.55 145,296 -0.06(-0.42%)
Jul 29, 2004 14.50 14.61 14.43 14.61 79,888 +0.17(+1.15%)
Jul 28, 2004 14.32 14.47 14.29 14.44 106,084 +0.06(+0.43%)
Jul 27, 2004 14.02 14.41 14.02 14.38 142,042 +0.37(+2.68%)
Jul 26, 2004 14.15 14.25 13.95 14.01 100,552 -0.09(-0.61%)
Jul 23, 2004 14.29 14.37 14.09 14.09 113,731 -0.26(-1.80%)
Jul 22, 2004 14.41 14.55 14.32 14.35 199,477 -0.11(-0.76%)
Jul 21, 2004 14.95 15.03 14.45 14.46 173,118 -0.48(-3.21%)
Jul 20, 2004 14.78 14.95 14.76 14.94 98,599 +0.25(+1.72%)
Jul 19, 2004 14.70 14.81 14.60 14.69 107,711 -0.04(-0.29%)
Jul 16, 2004 14.58 14.73 14.55 14.73 106,734 +0.15(+1.01%)
Jul 15, 2004 14.54 14.66 14.54 14.58 94,206 +0.01(+0.08%)
Jul 14, 2004 14.42 14.61 14.40 14.57 87,861 +0.10(+0.68%)
Jul 13, 2004 14.64 14.69 14.47 14.47 62,967 -0.14(-0.97%)
Jul 12, 2004 14.50 14.72 14.48 14.62 121,215 +0.08(+0.55%)
Jul 09, 2004 14.49 14.56 14.39 14.54 153,106 +0.08(+0.55%)
Jul 08, 2004 14.54 14.62 14.46 14.46 115,195 -0.08(-0.55%)
Jul 07, 2004 14.57 14.71 14.53 14.54 93,393 +0.00(+0.00%)
Jul 06, 2004 14.66 14.70 14.50 14.54 134,720 -0.20(-1.38%)
Jul 02, 2004 14.69 14.82 14.63 14.74 61,502 +0.05(+0.33%)
Jul 01, 2004 14.78 14.84 14.67 14.69 146,272 -0.14(-0.95%)
Jun 30, 2004 14.65 14.87 14.62 14.83 222,581 +0.18(+1.22%)
Jun 29, 2004 14.42 14.74 14.42 14.65 332,570 +0.23(+1.62%)
Jun 28, 2004 14.40 14.46 14.31 14.42 232,506 +0.04(+0.26%)
Jun 25, 2004 14.35 14.46 14.17 14.38 218,676 -0.01(-0.04%)
Jun 24, 2004 14.42 14.47 14.38 14.39 123,005 -0.03(-0.21%)
Jun 23, 2004 14.38 14.42 14.07 14.42 182,393 -0.01(-0.04%)
Jun 22, 2004 14.38 14.43 14.20 14.42 197,687 +0.00(+0.00%)
Jun 21, 2004 14.38 14.44 14.31 14.42 141,391 +0.04(+0.30%)
Jun 18, 2004 14.42 14.46 14.32 14.38 229,903 -0.03(-0.21%)
Jun 17, 2004 14.41 14.41 14.26 14.41 95,020 +0.01(+0.04%)
Jun 16, 2004 14.27 14.41 14.27 14.41 119,100 +0.15(+1.03%)
Jun 15, 2004 14.04 14.30 14.04 14.26 157,173 +0.31(+2.20%)
Jun 14, 2004 13.98 14.07 13.95 13.95 136,672 -0.10(-0.74%)
Jun 10, 2004 13.84 14.06 13.84 14.06 187,436 +0.19(+1.37%)
Jun 09, 2004 13.98 14.02 13.83 13.87 146,435 -0.15(-1.05%)
Jun 08, 2004 14.01 14.07 13.95 14.01 58,085 -0.09(-0.65%)
Jun 07, 2004 13.91 14.11 13.83 14.11 119,751 +0.26(+1.91%)
Jun 04, 2004 13.86 13.92 13.70 13.84 145,458 +0.07(+0.54%)
Jun 03, 2004 13.98 13.98 13.77 13.77 84,606 -0.26(-1.84%)
Jun 02, 2004 14.06 14.09 13.98 14.03 64,919 +0.09(+0.66%)
Jun 01, 2004 13.96 14.01 13.87 13.93 128,537 +0.04(+0.31%)
May 28, 2004 13.95 14.00 13.86 13.89 51,252 -0.04(-0.31%)
May 27, 2004 13.91 14.00 13.80 13.93 106,897 +0.02(+0.13%)
May 26, 2004 13.92 13.99 13.82 13.91 78,912 -0.04(-0.26%)
May 25, 2004 13.64 13.95 13.64 13.95 130,164 +0.27(+1.98%)
May 24, 2004 13.53 13.69 13.46 13.68 104,782 +0.21(+1.55%)
May 21, 2004 13.50 13.55 13.37 13.47 121,703 +0.02(+0.14%)
May 20, 2004 13.37 13.52 13.31 13.45 116,334 +0.15(+1.11%)
May 19, 2004 13.51 13.55 13.24 13.31 174,420 -0.15(-1.10%)
May 18, 2004 13.23 13.45 13.21 13.45 130,489 +0.17(+1.30%)
May 17, 2004 13.48 13.48 13.25 13.28 137,974 -0.20(-1.46%)
May 14, 2004 13.43 13.66 13.37 13.48 118,775 +0.01(+0.05%)
May 13, 2004 13.52 13.60 13.44 13.47 126,096 -0.22(-1.57%)
May 12, 2004 13.58 13.71 13.34 13.69 144,970 +0.04(+0.32%)
May 11, 2004 13.71 13.71 13.56 13.64 104,457 +0.04(+0.32%)
May 10, 2004 13.74 13.79 13.57 13.60 187,274 -0.17(-1.25%)
May 07, 2004 14.04 14.20 13.77 13.77 157,173 -0.27(-1.93%)
May 06, 2004 14.14 14.19 13.98 14.04 114,056 -0.11(-0.78%)
May 05, 2004 14.23 14.32 14.15 14.15 74,844 -0.11(-0.78%)
May 04, 2004 14.14 14.36 14.11 14.27 86,559 +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.