Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.49 16.56 16.29 16.46 207,449 -0.03(-0.19%)
Jul 28, 2005 16.06 16.51 16.04 16.49 315,160 +0.44(+2.76%)
Jul 27, 2005 16.04 16.10 15.94 16.05 96,159 +0.01(+0.04%)
Jul 26, 2005 15.92 16.15 15.91 16.04 139,276 +0.11(+0.69%)
Jul 25, 2005 16.04 16.13 15.83 15.93 157,011 -0.10(-0.65%)
Jul 22, 2005 15.68 16.04 15.65 16.04 210,703 +0.34(+2.19%)
Jul 21, 2005 15.89 16.00 15.68 15.69 209,727 -0.25(-1.58%)
Jul 20, 2005 15.70 15.94 15.68 15.94 393,259 +0.17(+1.09%)
Jul 19, 2005 15.89 15.99 15.76 15.77 261,956 -0.09(-0.54%)
Jul 18, 2005 15.89 15.97 15.80 15.86 150,990 -0.06(-0.39%)
Jul 15, 2005 15.86 15.96 15.84 15.92 307,676 -0.01(-0.04%)
Jul 14, 2005 16.29 16.31 15.86 15.92 234,621 -0.28(-1.71%)
Jul 13, 2005 16.19 16.22 16.08 16.20 138,787 -0.05(-0.30%)
Jul 12, 2005 16.10 16.27 16.04 16.25 156,522 +0.15(+0.92%)
Jul 11, 2005 16.16 16.25 16.00 16.10 199,477 -0.04(-0.23%)
Jul 08, 2005 15.82 16.19 15.72 16.14 191,667 +0.30(+1.86%)
Jul 07, 2005 15.51 15.84 15.37 15.84 565,076 +0.18(+1.14%)
Jul 06, 2005 15.73 15.85 15.52 15.67 395,212 -0.10(-0.62%)
Jul 05, 2005 15.69 15.76 15.53 15.76 567,517 +0.01(+0.08%)
Jul 01, 2005 15.67 15.88 15.64 15.75 493,649 +0.07(+0.47%)
Jun 30, 2005 15.73 15.81 15.64 15.68 433,936 -0.02(-0.12%)
Jun 29, 2005 15.80 15.80 15.62 15.70 240,153 -0.07(-0.43%)
Jun 28, 2005 15.72 15.82 15.65 15.76 377,314 +0.10(+0.67%)
Jun 27, 2005 15.74 15.76 15.62 15.66 880,725 -0.06(-0.35%)
Jun 24, 2005 15.65 15.81 15.48 15.72 403,510 +0.04(+0.27%)
Jun 23, 2005 15.83 15.87 15.64 15.67 225,835 -0.17(-1.09%)
Jun 22, 2005 15.77 15.88 15.77 15.84 194,270 +0.17(+1.06%)
Jun 21, 2005 15.85 15.95 15.67 15.68 182,230 -0.15(-0.97%)
Jun 20, 2005 15.76 15.89 15.76 15.83 153,594 +0.05(+0.31%)
Jun 17, 2005 16.16 16.19 15.78 15.78 397,001 -0.22(-1.38%)
Jun 16, 2005 15.67 16.00 15.63 16.00 233,157 +0.33(+2.12%)
Jun 15, 2005 15.63 15.67 15.51 15.67 222,255 +0.01(+0.04%)
Jun 14, 2005 15.62 15.70 15.53 15.67 200,453 +0.01(+0.04%)
Jun 13, 2005 15.47 15.66 15.37 15.66 121,866 +0.14(+0.91%)
Jun 10, 2005 15.52 15.57 15.40 15.52 238,201 +0.05(+0.32%)
Jun 09, 2005 15.35 15.47 15.27 15.47 139,926 +0.12(+0.80%)
Jun 08, 2005 15.46 15.62 15.33 15.35 134,720 -0.08(-0.52%)
Jun 07, 2005 15.48 15.64 15.37 15.43 219,978 -0.01(-0.08%)
Jun 06, 2005 15.43 15.48 15.37 15.44 166,610 +0.04(+0.24%)
Jun 03, 2005 15.67 15.86 15.40 15.40 255,285 -0.28(-1.76%)
Jun 02, 2005 15.65 15.75 15.53 15.68 177,837 +0.01(+0.08%)
Jun 01, 2005 15.35 15.75 15.35 15.67 203,544 +0.31(+2.04%)
May 31, 2005 15.37 15.52 15.29 15.35 133,744 -0.02(-0.12%)
May 27, 2005 15.29 15.41 15.22 15.37 101,202 +0.08(+0.52%)
May 26, 2005 15.12 15.35 15.06 15.29 206,636 +0.23(+1.55%)
May 25, 2005 15.06 15.18 14.93 15.06 204,521 -0.06(-0.37%)
May 24, 2005 15.07 15.19 14.97 15.11 210,378 -0.01(-0.08%)
May 23, 2005 15.14 15.22 15.03 15.13 212,819 +0.05(+0.33%)
May 20, 2005 15.31 15.31 15.06 15.08 196,873 -0.20(-1.33%)
May 19, 2005 15.27 15.37 15.18 15.28 269,766 -0.06(-0.36%)
May 18, 2005 15.21 15.36 15.15 15.33 311,906 +0.15(+1.01%)
May 17, 2005 15.17 15.21 15.00 15.18 305,886 -0.04(-0.28%)
May 16, 2005 15.06 15.37 15.06 15.22 139,764 +0.17(+1.10%)
May 13, 2005 15.06 15.38 14.99 15.06 326,875 +0.00(+0.00%)
May 12, 2005 15.17 15.32 15.03 15.06 213,632 -0.25(-1.61%)
May 11, 2005 15.28 15.34 15.08 15.30 258,051 +0.06(+0.40%)
May 10, 2005 15.46 15.46 15.23 15.24 234,621 -0.28(-1.78%)
May 09, 2005 15.35 15.52 15.30 15.52 109,826 +0.17(+1.12%)
May 06, 2005 15.43 15.49 15.29 15.35 124,632 -0.02(-0.12%)
May 05, 2005 15.44 15.60 15.35 15.37 292,707 -0.10(-0.64%)
May 04, 2005 15.00 15.46 14.93 15.46 322,645 +0.39(+2.57%)
May 03, 2005 15.25 15.28 15.04 15.08 299,215 -0.29(-1.88%)
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.