Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.89 23.04 22.43 22.53 343,965 -0.35(-1.53%)
Sep 27, 2007 23.13 23.23 22.77 22.88 458,243 -0.18(-0.76%)
Sep 26, 2007 23.09 23.40 23.02 23.05 293,230 -0.02(-0.07%)
Sep 25, 2007 23.22 23.36 22.96 23.07 496,043 -0.20(-0.86%)
Sep 24, 2007 23.50 23.55 23.12 23.27 391,811 -0.19(-0.82%)
Sep 21, 2007 23.97 24.15 23.36 23.46 594,372 -0.29(-1.24%)
Sep 20, 2007 23.87 24.06 23.40 23.75 439,280 -0.19(-0.80%)
Sep 19, 2007 24.13 24.29 23.75 23.94 399,346 +0.11(+0.47%)
Sep 18, 2007 23.14 23.85 23.05 23.83 429,987 +0.77(+3.35%)
Sep 17, 2007 23.21 23.21 22.82 23.06 414,164 -0.22(-0.96%)
Sep 14, 2007 23.11 23.31 22.93 23.28 322,365 +0.10(+0.41%)
Sep 13, 2007 23.27 23.43 23.09 23.19 353,383 +0.10(+0.45%)
Sep 12, 2007 23.01 23.28 22.93 23.08 307,044 +0.09(+0.38%)
Sep 11, 2007 22.83 23.08 22.58 23.00 413,662 +0.24(+1.05%)
Sep 10, 2007 22.79 22.97 22.60 22.76 572,647 +0.06(+0.28%)
Sep 07, 2007 22.54 22.69 22.30 22.69 442,169 -0.21(-0.94%)
Sep 06, 2007 22.92 22.98 22.57 22.91 274,267 +0.11(+0.49%)
Sep 05, 2007 23.12 23.12 22.71 22.80 540,247 -0.38(-1.65%)
Sep 04, 2007 23.05 23.48 22.55 23.18 755,366 +0.08(+0.34%)
Aug 31, 2007 23.65 23.77 23.05 23.10 294,109 -0.18(-0.79%)
Aug 30, 2007 22.93 23.57 22.86 23.28 367,574 +0.06(+0.24%)
Aug 29, 2007 22.81 23.28 22.47 23.23 226,296 +0.62(+2.75%)
Aug 28, 2007 23.18 23.41 22.51 22.61 346,351 -0.69(-2.97%)
Aug 27, 2007 23.51 23.66 23.24 23.30 255,681 -0.28(-1.18%)
Aug 24, 2007 23.44 23.58 23.12 23.58 212,231 +0.10(+0.44%)
Aug 23, 2007 23.66 23.77 23.20 23.48 197,914 -0.02(-0.10%)
Aug 22, 2007 23.81 23.81 23.02 23.50 357,778 -0.01(-0.03%)
Aug 21, 2007 23.15 23.83 23.15 23.51 166,143 +0.21(+0.89%)
Aug 20, 2007 23.28 23.32 22.56 23.30 282,807 +0.08(+0.34%)
Aug 17, 2007 24.53 24.57 23.20 23.22 605,549 +0.07(+0.31%)
Aug 16, 2007 22.91 23.38 22.23 23.15 793,292 +0.10(+0.41%)
Aug 15, 2007 22.92 23.50 22.85 23.05 672,986 -0.06(-0.28%)
Aug 14, 2007 23.60 23.71 22.99 23.12 613,084 -0.29(-1.23%)
Aug 13, 2007 24.13 24.27 23.32 23.40 494,912 -0.77(-3.19%)
Aug 10, 2007 22.31 24.64 22.15 24.18 864,496 +1.43(+6.30%)
Aug 09, 2007 22.48 23.28 21.88 22.74 1,438,273 -0.31(-1.35%)
Aug 08, 2007 22.89 23.37 22.26 23.05 1,142,280 +0.38(+1.69%)
Aug 07, 2007 23.65 23.73 21.06 22.67 1,305,032 -1.26(-5.26%)
Aug 06, 2007 24.46 24.46 22.78 23.93 605,674 +0.04(+0.17%)
Aug 03, 2007 24.28 25.18 23.87 23.89 599,395 -1.29(-5.12%)
Aug 02, 2007 25.27 25.39 24.85 25.18 435,513 +0.11(+0.44%)
Aug 01, 2007 24.68 25.35 24.53 25.07 622,000 +0.32(+1.29%)
Jul 31, 2007 25.19 25.54 24.75 24.75 578,800 -0.20(-0.80%)
Jul 30, 2007 24.21 25.23 23.89 24.95 764,157 +1.65(+7.07%)
Jul 27, 2007 23.77 24.04 23.08 23.30 655,655 -0.71(-2.95%)
Jul 26, 2007 24.25 24.61 23.58 24.01 573,777 -0.80(-3.21%)
Jul 25, 2007 24.57 24.87 24.44 24.80 359,411 +0.33(+1.37%)
Jul 24, 2007 25.52 25.68 24.39 24.47 355,769 -1.36(-5.27%)
Jul 23, 2007 25.85 25.98 25.77 25.83 235,337 +0.01(+0.03%)
Jul 20, 2007 25.78 26.16 25.76 25.82 520,782 -0.01(-0.03%)
Jul 19, 2007 25.79 25.91 25.63 25.83 143,538 +0.11(+0.43%)
Jul 18, 2007 25.48 25.74 25.28 25.72 235,212 +0.25(+0.97%)
Jul 17, 2007 25.71 25.92 25.47 25.47 200,552 -0.22(-0.87%)
Jul 16, 2007 26.00 26.19 25.62 25.70 206,077 -0.48(-1.83%)
Jul 13, 2007 25.67 26.29 25.67 26.17 289,839 +0.40(+1.54%)
Jul 12, 2007 25.75 25.88 25.62 25.78 219,138 +0.21(+0.84%)
Jul 11, 2007 25.72 25.86 25.43 25.56 271,505 -0.08(-0.31%)
Jul 10, 2007 26.03 26.11 25.62 25.64 284,188 -0.59(-2.25%)
Jul 09, 2007 25.97 26.48 25.80 26.23 300,137 +0.35(+1.35%)
Jul 06, 2007 26.35 26.36 25.84 25.88 302,900 -0.47(-1.78%)
Jul 05, 2007 26.77 26.82 25.81 26.35 333,165 -0.45(-1.69%)
Jul 03, 2007 27.16 27.16 26.62 26.80 103,603 -0.38(-1.41%)
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.