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 (%)
Jan 31, 2003 17.16 17.23 16.92 17.20 47,089 +0.16(+0.93%)
Jan 30, 2003 17.15 17.28 16.96 17.04 52,614 -0.20(-1.15%)
Jan 29, 2003 17.44 17.48 17.09 17.24 37,671 -0.12(-0.69%)
Jan 28, 2003 17.03 17.52 16.94 17.36 91,667 +0.36(+2.11%)
Jan 27, 2003 17.32 17.32 16.81 17.00 41,941 -0.28(-1.61%)
Jan 24, 2003 17.43 17.43 17.12 17.28 96,062 -0.19(-1.09%)
Jan 23, 2003 17.32 17.52 17.31 17.47 57,260 +0.19(+1.11%)
Jan 22, 2003 17.72 17.72 17.12 17.28 87,021 -0.41(-2.30%)
Jan 21, 2003 17.85 17.89 17.60 17.69 51,986 -0.16(-0.89%)
Jan 17, 2003 18.08 18.20 17.85 17.85 91,290 -0.16(-0.88%)
Jan 16, 2003 18.36 18.37 18.00 18.01 59,395 -0.39(-2.12%)
Jan 15, 2003 18.45 18.45 18.21 18.40 50,731 -0.02(-0.13%)
Jan 14, 2003 18.40 18.59 18.09 18.42 129,841 +0.06(+0.35%)
Jan 13, 2003 18.41 18.55 18.11 18.36 59,144 -0.01(-0.04%)
Jan 10, 2003 18.28 18.48 18.19 18.36 84,886 +0.01(+0.04%)
Jan 09, 2003 18.32 18.67 18.21 18.36 64,167 +0.04(+0.22%)
Jan 08, 2003 18.52 18.52 18.32 18.32 45,457 -0.25(-1.33%)
Jan 07, 2003 18.71 18.71 18.40 18.56 73,082 -0.15(-0.81%)
Jan 06, 2003 18.63 18.71 18.63 18.71 86,895 +0.08(+0.43%)
Jan 03, 2003 18.63 18.71 18.56 18.63 105,354 -0.06(-0.34%)
Jan 02, 2003 18.73 18.83 18.61 18.70 60,274 +0.02(+0.13%)
Dec 31, 2002 18.40 18.78 18.30 18.67 99,704 +0.20(+1.08%)
Dec 30, 2002 18.40 18.53 18.16 18.48 82,500 +0.08(+0.43%)
Dec 27, 2002 18.41 18.46 18.05 18.40 59,772 +0.03(+0.17%)
Dec 26, 2002 18.32 18.49 18.32 18.36 18,584 +0.13(+0.70%)
Dec 24, 2002 18.36 18.37 18.16 18.24 12,431 -0.15(-0.82%)
Dec 23, 2002 18.12 18.44 18.05 18.39 48,094 +0.27(+1.49%)
Dec 20, 2002 18.28 18.35 18.04 18.12 103,345 -0.12(-0.65%)
Dec 19, 2002 18.59 18.80 18.16 18.24 102,341 -0.24(-1.29%)
Dec 18, 2002 18.77 18.77 18.36 18.48 70,320 -0.24(-1.28%)
Dec 17, 2002 18.71 18.71 18.48 18.71 51,358 +0.00(+0.00%)
Dec 16, 2002 18.28 18.71 18.28 18.71 89,156 +0.56(+3.07%)
Dec 13, 2002 18.63 18.79 18.16 18.16 54,749 -0.56(-2.98%)
Dec 12, 2002 18.51 18.82 18.37 18.71 55,754 +0.29(+1.56%)
Dec 11, 2002 18.36 18.56 18.32 18.43 44,326 +0.07(+0.39%)
Dec 10, 2002 18.00 18.36 17.88 18.36 73,082 +0.31(+1.72%)
Dec 09, 2002 17.88 18.23 17.88 18.05 53,870 -0.03(-0.18%)
Dec 06, 2002 18.08 18.16 17.83 18.08 51,610 -0.08(-0.44%)
Dec 05, 2002 17.90 18.20 17.90 18.16 59,144 +0.20(+1.11%)
Dec 04, 2002 17.96 18.27 17.96 17.96 147,547 -0.08(-0.44%)
Dec 03, 2002 18.05 18.24 17.90 18.04 80,617 +0.07(+0.40%)
Dec 02, 2002 17.77 18.08 17.52 17.97 98,574 +0.29(+1.62%)
Nov 29, 2002 18.00 18.00 17.54 17.68 32,272 -0.24(-1.33%)
Nov 27, 2002 17.60 17.94 17.60 17.92 92,044 +0.25(+1.44%)
Nov 26, 2002 17.72 17.72 17.36 17.66 102,969 -0.18(-0.98%)
Nov 25, 2002 17.29 17.90 17.29 17.84 86,393 +0.57(+3.27%)
Nov 22, 2002 17.12 17.37 17.04 17.27 119,167 +0.15(+0.88%)
Nov 21, 2002 17.52 17.52 17.09 17.12 111,759 -0.28(-1.60%)
Nov 20, 2002 17.42 17.80 17.36 17.40 88,653 -0.08(-0.46%)
Nov 19, 2002 17.42 17.76 17.39 17.48 61,781 -0.10(-0.54%)
Nov 18, 2002 17.72 17.97 17.54 17.58 80,617 -0.22(-1.25%)
Nov 15, 2002 17.89 18.04 17.79 17.80 58,767 -0.18(-0.97%)
Nov 14, 2002 17.76 18.24 17.76 17.97 87,649 +0.18(+0.98%)
Nov 13, 2002 17.68 18.19 17.66 17.80 66,553 -0.06(-0.36%)
Nov 12, 2002 17.68 18.08 17.68 17.86 104,475 +0.22(+1.26%)
Nov 11, 2002 17.72 17.80 17.56 17.64 76,724 -0.16(-0.89%)
Nov 08, 2002 17.64 17.81 17.56 17.80 50,354 +0.12(+0.68%)
Nov 07, 2002 17.92 18.01 17.50 17.68 80,993 -0.32(-1.77%)
Nov 06, 2002 17.74 18.11 17.70 18.00 37,043 +0.27(+1.53%)
Nov 05, 2002 17.41 17.73 17.41 17.73 68,939 +0.24(+1.37%)
Nov 04, 2002 17.80 17.89 17.46 17.49 55,000 -0.31(-1.74%)
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.