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, 2005 19.87 20.28 19.87 20.20 137,627 +0.46(+2.34%)
Jan 28, 2005 19.95 19.99 19.54 19.74 72,706 -0.18(-0.88%)
Jan 27, 2005 19.83 20.00 19.79 19.92 107,238 +0.02(+0.08%)
Jan 26, 2005 19.67 19.90 19.61 19.90 110,001 +0.30(+1.54%)
Jan 25, 2005 19.11 19.64 19.11 19.60 93,802 +0.09(+0.45%)
Jan 24, 2005 19.33 19.63 19.27 19.51 157,090 +0.18(+0.95%)
Jan 21, 2005 19.49 19.61 19.27 19.33 104,978 -0.10(-0.53%)
Jan 20, 2005 19.43 19.72 19.30 19.43 149,305 -0.11(-0.57%)
Jan 19, 2005 19.71 19.82 19.53 19.54 99,704 -0.29(-1.45%)
Jan 18, 2005 19.76 19.89 19.67 19.83 86,895 +0.08(+0.40%)
Jan 14, 2005 19.43 19.75 19.39 19.75 119,293 +0.36(+1.85%)
Jan 13, 2005 19.42 19.62 19.28 19.39 142,901 -0.02(-0.12%)
Jan 12, 2005 19.19 19.42 19.16 19.42 85,389 +0.16(+0.83%)
Jan 11, 2005 19.43 19.44 19.17 19.26 115,024 -0.25(-1.31%)
Jan 10, 2005 19.28 19.67 19.28 19.51 230,299 +0.26(+1.37%)
Jan 07, 2005 19.80 19.89 19.25 19.25 136,873 -0.38(-1.95%)
Jan 06, 2005 19.75 19.79 19.63 19.63 96,564 -0.07(-0.36%)
Jan 05, 2005 19.85 19.89 19.64 19.70 230,801 -0.15(-0.76%)
Jan 04, 2005 19.92 20.10 19.85 19.85 130,218 -0.09(-0.44%)
Jan 03, 2005 20.19 20.35 19.89 19.94 127,957 -0.29(-1.42%)
Dec 31, 2004 20.35 20.45 20.20 20.23 54,749 -0.12(-0.59%)
Dec 30, 2004 20.32 20.47 20.32 20.35 33,527 +0.02(+0.08%)
Dec 29, 2004 20.35 20.47 20.28 20.33 37,169 -0.13(-0.62%)
Dec 28, 2004 20.12 20.82 20.12 20.46 91,165 +0.34(+1.70%)
Dec 27, 2004 20.33 20.35 20.12 20.12 69,692 -0.23(-1.14%)
Dec 23, 2004 20.39 20.51 20.35 20.35 44,578 -0.10(-0.47%)
Dec 22, 2004 20.44 20.62 20.39 20.44 74,715 +0.00(+0.00%)
Dec 21, 2004 20.35 20.50 20.32 20.44 116,279 +0.08(+0.39%)
Dec 20, 2004 20.38 20.39 20.25 20.36 162,741 -0.02(-0.12%)
Dec 17, 2004 20.30 20.39 20.26 20.39 228,541 +0.07(+0.35%)
Dec 16, 2004 20.35 20.39 20.23 20.32 91,165 -0.07(-0.35%)
Dec 15, 2004 20.11 20.39 20.08 20.39 166,759 +0.25(+1.23%)
Dec 14, 2004 20.15 20.27 19.96 20.14 138,003 +0.01(+0.04%)
Dec 13, 2004 20.04 20.19 19.91 20.13 113,893 +0.09(+0.44%)
Dec 10, 2004 19.91 20.12 19.48 20.04 170,526 +0.22(+1.08%)
Dec 09, 2004 19.77 19.83 19.61 19.83 117,535 -0.10(-0.48%)
Dec 08, 2004 19.63 19.96 19.63 19.92 128,209 +0.10(+0.48%)
Dec 07, 2004 20.16 20.16 19.83 19.83 135,115 -0.33(-1.62%)
Dec 06, 2004 20.10 20.27 19.99 20.16 113,266 -0.02(-0.12%)
Dec 03, 2004 20.23 20.29 20.07 20.18 171,782 +0.00(+0.00%)
Dec 02, 2004 20.20 20.28 20.11 20.18 112,135 -0.22(-1.05%)
Dec 01, 2004 20.31 20.39 20.17 20.39 166,383 +0.17(+0.83%)
Nov 30, 2004 20.31 20.39 20.11 20.23 83,756 -0.12(-0.59%)
Nov 29, 2004 20.35 20.39 20.05 20.35 111,759 +0.06(+0.31%)
Nov 26, 2004 20.20 20.38 20.20 20.28 12,808 +0.10(+0.51%)
Nov 24, 2004 20.11 20.31 20.03 20.18 91,793 -0.01(-0.04%)
Nov 23, 2004 20.06 20.27 19.95 20.19 101,085 +0.14(+0.68%)
Nov 22, 2004 19.70 20.08 19.70 20.05 148,049 +0.37(+1.86%)
Nov 19, 2004 19.84 19.88 19.68 19.69 57,763 -0.17(-0.84%)
Nov 18, 2004 19.91 19.96 19.79 19.85 89,909 -0.18(-0.87%)
Nov 17, 2004 19.85 20.14 19.85 20.03 192,376 +0.20(+1.00%)
Nov 16, 2004 19.96 19.96 19.77 19.83 87,272 -0.21(-1.03%)
Nov 15, 2004 20.23 20.27 19.81 20.04 125,320 -0.15(-0.75%)
Nov 12, 2004 20.12 20.20 19.82 20.19 105,606 +0.07(+0.36%)
Nov 11, 2004 19.75 20.15 19.73 20.12 98,071 +0.29(+1.49%)
Nov 10, 2004 19.74 19.91 19.74 19.82 108,494 -0.19(-0.95%)
Nov 09, 2004 19.98 20.12 19.91 20.01 94,681 +0.02(+0.12%)
Nov 08, 2004 20.63 20.63 19.91 19.99 154,830 -0.64(-3.09%)
Nov 05, 2004 20.39 20.69 20.31 20.63 202,673 +0.25(+1.21%)
Nov 04, 2004 19.99 20.38 19.83 20.38 163,997 +0.33(+1.63%)
Nov 03, 2004 19.71 20.05 19.71 20.05 150,309 +0.46(+2.36%)
Nov 02, 2004 19.75 19.86 19.53 19.59 165,127 -0.26(-1.32%)
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.