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 31, 2007 19.44 19.71 19.10 19.10 749,961 -0.15(-0.80%)
Jul 30, 2007 18.68 19.47 18.44 19.25 990,130 +1.27(+7.07%)
Jul 27, 2007 18.34 18.55 17.82 17.98 849,543 -0.55(-2.95%)
Jul 26, 2007 18.71 18.99 18.20 18.53 743,452 -0.61(-3.21%)
Jul 25, 2007 18.96 19.19 18.86 19.14 465,695 +0.26(+1.37%)
Jul 24, 2007 19.70 19.82 18.82 18.89 460,976 -1.05(-5.27%)
Jul 23, 2007 19.95 20.05 19.89 19.94 304,930 +0.01(+0.03%)
Jul 20, 2007 19.89 20.19 19.88 19.93 674,785 -0.01(-0.03%)
Jul 19, 2007 19.91 20.00 19.78 19.94 185,985 +0.09(+0.43%)
Jul 18, 2007 19.67 19.86 19.51 19.85 304,768 +0.19(+0.97%)
Jul 17, 2007 19.84 20.00 19.66 19.66 259,858 -0.17(-0.87%)
Jul 16, 2007 20.07 20.21 19.78 19.83 267,018 -0.37(-1.83%)
Jul 13, 2007 19.81 20.29 19.81 20.20 375,550 +0.31(+1.54%)
Jul 12, 2007 19.88 19.97 19.77 19.89 283,940 +0.17(+0.84%)
Jul 11, 2007 19.85 19.95 19.63 19.73 351,793 -0.06(-0.31%)
Jul 10, 2007 20.09 20.15 19.77 19.79 368,227 -0.45(-2.25%)
Jul 09, 2007 20.04 20.44 19.91 20.24 388,892 +0.27(+1.35%)
Jul 06, 2007 20.34 20.34 19.94 19.97 392,472 -0.36(-1.78%)
Jul 05, 2007 20.66 20.70 19.92 20.34 431,687 -0.35(-1.69%)
Jul 03, 2007 20.96 20.96 20.54 20.69 134,241 -0.30(-1.41%)
Jul 02, 2007 20.88 21.03 20.75 20.98 237,729 +0.20(+0.98%)
Jun 29, 2007 21.13 21.37 20.75 20.78 420,622 -0.25(-1.17%)
Jun 28, 2007 21.00 21.18 20.84 21.02 374,899 +0.07(+0.32%)
Jun 27, 2007 20.59 21.01 20.34 20.96 255,302 +0.36(+1.76%)
Jun 26, 2007 20.75 21.09 20.58 20.59 421,436 -0.15(-0.74%)
Jun 25, 2007 20.86 21.03 20.50 20.75 458,698 -0.20(-0.97%)
Jun 22, 2007 21.23 21.39 20.56 20.95 957,587 -0.36(-1.67%)
Jun 21, 2007 21.19 21.50 21.03 21.31 449,097 -0.04(-0.17%)
Jun 20, 2007 22.06 22.09 21.28 21.34 439,823 -0.75(-3.39%)
Jun 19, 2007 22.14 22.21 21.93 22.09 385,150 -0.17(-0.75%)
Jun 18, 2007 22.60 22.69 22.19 22.26 213,972 -0.34(-1.52%)
Jun 15, 2007 22.20 23.49 22.01 22.60 978,903 +0.95(+4.37%)
Jun 14, 2007 21.50 21.73 21.50 21.66 679,830 +0.15(+0.71%)
Jun 13, 2007 21.37 21.63 21.27 21.50 409,883 +0.19(+0.89%)
Jun 12, 2007 21.70 21.79 21.27 21.31 296,469 -0.50(-2.31%)
Jun 11, 2007 21.90 22.04 21.74 21.82 330,965 -0.22(-0.98%)
Jun 08, 2007 21.76 22.10 21.74 22.03 316,646 +0.20(+0.93%)
Jun 07, 2007 22.63 22.63 21.63 21.83 566,703 -0.96(-4.21%)
Jun 06, 2007 22.83 22.90 22.59 22.79 391,658 -0.13(-0.56%)
Jun 05, 2007 23.46 23.51 22.75 22.92 435,104 -0.69(-2.94%)
Jun 04, 2007 23.38 23.67 23.13 23.61 263,275 +0.21(+0.89%)
Jun 01, 2007 23.45 23.60 23.21 23.40 757,771 -0.05(-0.21%)
May 31, 2007 23.91 23.97 23.45 23.45 583,176 -0.46(-1.93%)
May 30, 2007 23.74 23.96 23.40 23.91 626,296 +0.17(+0.72%)
May 29, 2007 23.27 23.84 23.27 23.74 415,741 +0.59(+2.55%)
May 25, 2007 23.35 23.45 22.97 23.15 212,345 -0.08(-0.34%)
May 24, 2007 23.91 24.00 23.17 23.23 451,213 -0.66(-2.75%)
May 23, 2007 24.06 24.13 23.75 23.89 337,148 -0.11(-0.46%)
May 22, 2007 24.02 24.13 23.83 24.00 239,510 -0.12(-0.48%)
May 21, 2007 23.96 24.28 23.88 24.12 221,131 +0.08(+0.33%)
May 18, 2007 23.78 24.17 23.62 24.04 333,243 +0.34(+1.43%)
May 17, 2007 24.00 24.00 23.61 23.70 350,491 -0.30(-1.26%)
May 16, 2007 23.75 24.10 23.71 24.00 534,524 +0.34(+1.46%)
May 15, 2007 23.14 23.75 23.06 23.65 700,332 +0.53(+2.31%)
May 14, 2007 23.34 23.50 22.96 23.12 256,115 -0.19(-0.82%)
May 11, 2007 23.04 23.33 23.04 23.31 191,029 +0.29(+1.25%)
May 10, 2007 23.58 23.64 23.02 23.02 452,840 -0.66(-2.80%)
May 09, 2007 23.66 23.85 23.51 23.69 286,706 -0.01(-0.05%)
May 08, 2007 23.90 23.90 23.48 23.70 299,398 -0.33(-1.36%)
May 07, 2007 24.00 24.10 23.94 24.02 196,887 +0.05(+0.21%)
May 04, 2007 23.75 24.00 23.68 23.97 291,262 +0.33(+1.38%)
May 03, 2007 23.91 24.03 23.60 23.65 360,742 -0.33(-1.38%)
May 02, 2007 23.40 24.03 23.37 23.98 390,357 +0.63(+2.71%)
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.