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 (%)
Jun 30, 2004 18.99 19.27 18.95 19.22 171,782 +0.23(+1.22%)
Jun 29, 2004 18.69 19.10 18.69 18.99 256,669 +0.30(+1.62%)
Jun 28, 2004 18.66 18.73 18.54 18.68 179,442 +0.05(+0.26%)
Jun 25, 2004 18.59 18.74 18.36 18.63 168,768 -0.01(-0.04%)
Jun 24, 2004 18.68 18.75 18.63 18.64 94,932 -0.04(-0.21%)
Jun 23, 2004 18.63 18.68 18.24 18.68 140,766 -0.01(-0.04%)
Jun 22, 2004 18.63 18.70 18.40 18.69 152,570 +0.00(+0.00%)
Jun 21, 2004 18.63 18.71 18.55 18.69 109,122 +0.06(+0.30%)
Jun 18, 2004 18.68 18.73 18.56 18.63 177,433 -0.04(-0.21%)
Jun 17, 2004 18.67 18.67 18.48 18.67 73,334 +0.01(+0.04%)
Jun 16, 2004 18.49 18.67 18.49 18.67 91,918 +0.19(+1.03%)
Jun 15, 2004 18.20 18.52 18.20 18.48 121,302 +0.40(+2.20%)
Jun 14, 2004 18.12 18.24 18.08 18.08 105,480 -0.14(-0.74%)
Jun 10, 2004 17.93 18.22 17.93 18.21 144,659 +0.25(+1.37%)
Jun 09, 2004 18.12 18.16 17.93 17.97 113,014 -0.19(-1.05%)
Jun 08, 2004 18.16 18.24 18.08 18.16 44,829 -0.12(-0.65%)
Jun 07, 2004 18.02 18.28 17.92 18.28 92,421 +0.34(+1.91%)
Jun 04, 2004 17.96 18.04 17.75 17.93 112,261 +0.10(+0.54%)
Jun 03, 2004 18.12 18.12 17.84 17.84 65,297 -0.33(-1.84%)
Jun 02, 2004 18.21 18.26 18.12 18.17 50,103 +0.12(+0.66%)
Jun 01, 2004 18.09 18.16 17.97 18.05 99,201 +0.06(+0.31%)
May 28, 2004 18.08 18.14 17.96 18.00 39,555 -0.06(-0.31%)
May 27, 2004 18.03 18.14 17.89 18.05 82,500 +0.02(+0.13%)
May 26, 2004 18.04 18.13 17.91 18.03 60,902 -0.05(-0.26%)
May 25, 2004 17.68 18.08 17.68 18.08 100,457 +0.35(+1.98%)
May 24, 2004 17.54 17.73 17.44 17.73 80,868 +0.27(+1.55%)
May 21, 2004 17.50 17.56 17.33 17.46 93,927 +0.02(+0.14%)
May 20, 2004 17.32 17.52 17.24 17.43 89,784 +0.19(+1.11%)
May 19, 2004 17.50 17.56 17.16 17.24 134,613 -0.19(-1.10%)
May 18, 2004 17.15 17.43 17.12 17.43 100,708 +0.22(+1.30%)
May 17, 2004 17.47 17.47 17.17 17.21 106,485 -0.25(-1.46%)
May 14, 2004 17.40 17.70 17.32 17.46 91,667 +0.01(+0.05%)
May 13, 2004 17.52 17.62 17.41 17.46 97,318 -0.28(-1.57%)
May 12, 2004 17.60 17.76 17.28 17.73 111,884 +0.06(+0.32%)
May 11, 2004 17.76 17.76 17.58 17.68 80,617 +0.06(+0.32%)
May 10, 2004 17.80 17.87 17.58 17.62 144,533 -0.22(-1.25%)
May 07, 2004 18.20 18.40 17.84 17.85 121,302 -0.35(-1.93%)
May 06, 2004 18.32 18.39 18.11 18.20 88,026 -0.14(-0.78%)
May 05, 2004 18.44 18.56 18.34 18.34 57,763 -0.14(-0.78%)
May 04, 2004 18.32 18.60 18.28 18.48 66,804 +0.11(+0.61%)
May 03, 2004 18.24 18.49 18.16 18.37 98,950 +0.21(+1.18%)
Apr 30, 2004 18.36 18.44 18.16 18.16 98,197 -0.16(-0.87%)
Apr 29, 2004 18.48 18.67 18.20 18.32 119,293 +0.03(+0.17%)
Apr 28, 2004 18.50 18.62 18.28 18.28 127,078 -0.25(-1.37%)
Apr 27, 2004 18.59 18.88 18.44 18.54 129,590 -0.07(-0.38%)
Apr 26, 2004 18.59 18.75 18.56 18.61 41,438 -0.02(-0.09%)
Apr 23, 2004 18.67 18.67 18.50 18.63 53,242 -0.01(-0.04%)
Apr 22, 2004 18.41 18.71 18.41 18.63 97,318 +0.22(+1.21%)
Apr 21, 2004 18.23 18.41 18.12 18.41 56,005 +0.23(+1.27%)
Apr 20, 2004 18.52 18.55 18.16 18.18 68,060 -0.25(-1.34%)
Apr 19, 2004 18.48 18.59 18.31 18.43 67,934 -0.05(-0.26%)
Apr 16, 2004 18.24 18.59 18.16 18.48 79,110 +0.24(+1.31%)
Apr 15, 2004 18.20 18.36 18.17 18.24 94,932 -0.02(-0.13%)
Apr 14, 2004 18.44 18.48 18.19 18.26 70,948 -0.18(-0.95%)
Apr 13, 2004 18.79 18.83 18.44 18.44 102,592 -0.25(-1.32%)
Apr 12, 2004 18.99 19.10 18.54 18.68 117,912 -0.26(-1.39%)
Apr 08, 2004 19.14 19.16 18.91 18.95 71,199 -0.18(-0.92%)
Apr 07, 2004 18.92 19.13 18.92 19.12 140,640 +0.20(+1.05%)
Apr 06, 2004 18.71 18.94 18.71 18.92 88,151 +0.21(+1.11%)
Apr 05, 2004 18.83 18.91 18.60 18.71 102,843 -0.15(-0.80%)
Apr 02, 2004 19.02 19.10 18.71 18.87 67,055 +0.00(+0.00%)
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.