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 (%)
Jul 29, 2005 21.36 21.46 21.10 21.32 160,115 -0.04(-0.19%)
Jul 28, 2005 20.81 21.40 20.78 21.36 243,249 +0.57(+2.76%)
Jul 27, 2005 20.78 20.86 20.66 20.79 74,218 +0.01(+0.04%)
Jul 26, 2005 20.62 20.93 20.61 20.78 107,496 +0.14(+0.69%)
Jul 25, 2005 20.78 20.89 20.50 20.64 121,185 -0.14(-0.65%)
Jul 22, 2005 20.32 20.78 20.27 20.78 162,626 +0.45(+2.19%)
Jul 21, 2005 20.59 20.74 20.32 20.33 161,873 -0.33(-1.58%)
Jul 20, 2005 20.34 20.66 20.32 20.66 303,528 +0.22(+1.09%)
Jul 19, 2005 20.59 20.71 20.43 20.43 202,184 -0.11(-0.54%)
Jul 18, 2005 20.59 20.70 20.46 20.54 116,538 -0.08(-0.39%)
Jul 15, 2005 20.55 20.68 20.53 20.62 237,472 -0.01(-0.04%)
Jul 14, 2005 21.10 21.13 20.54 20.63 181,087 -0.36(-1.71%)
Jul 13, 2005 20.97 21.01 20.83 20.99 107,120 -0.06(-0.30%)
Jul 12, 2005 20.86 21.09 20.78 21.05 120,808 +0.19(+0.92%)
Jul 11, 2005 20.94 21.05 20.74 20.86 153,961 -0.05(-0.23%)
Jul 08, 2005 20.50 20.98 20.36 20.91 147,933 +0.38(+1.86%)
Jul 07, 2005 20.10 20.53 19.91 20.53 436,141 +0.23(+1.14%)
Jul 06, 2005 20.39 20.54 20.11 20.30 305,035 -0.13(-0.62%)
Jul 05, 2005 20.33 20.43 20.11 20.43 438,024 +0.02(+0.08%)
Jul 01, 2005 20.31 20.57 20.27 20.41 381,011 +0.10(+0.47%)
Jun 30, 2005 20.38 20.49 20.26 20.31 334,923 -0.02(-0.12%)
Jun 29, 2005 20.46 20.47 20.24 20.34 185,356 -0.09(-0.43%)
Jun 28, 2005 20.36 20.50 20.27 20.43 291,221 +0.14(+0.67%)
Jun 27, 2005 20.39 20.42 20.23 20.29 679,767 -0.07(-0.35%)
Jun 24, 2005 20.27 20.49 20.05 20.36 311,439 +0.06(+0.27%)
Jun 23, 2005 20.50 20.56 20.26 20.31 174,305 -0.22(-1.09%)
Jun 22, 2005 20.43 20.58 20.43 20.53 149,943 +0.21(+1.06%)
Jun 21, 2005 20.54 20.66 20.31 20.31 140,650 -0.20(-0.97%)
Jun 20, 2005 20.43 20.58 20.43 20.51 118,548 +0.06(+0.31%)
Jun 17, 2005 20.94 20.98 20.45 20.45 306,416 -0.29(-1.38%)
Jun 16, 2005 20.30 20.74 20.25 20.74 179,956 +0.43(+2.12%)
Jun 15, 2005 20.25 20.31 20.09 20.31 171,542 +0.01(+0.04%)
Jun 14, 2005 20.24 20.35 20.12 20.30 154,715 +0.01(+0.04%)
Jun 13, 2005 20.04 20.29 19.91 20.29 94,059 +0.18(+0.91%)
Jun 10, 2005 20.11 20.17 19.96 20.11 183,849 +0.06(+0.32%)
Jun 09, 2005 19.89 20.04 19.79 20.04 107,999 +0.16(+0.80%)
Jun 08, 2005 20.04 20.23 19.86 19.88 103,980 -0.10(-0.52%)
Jun 07, 2005 20.06 20.27 19.91 19.99 169,784 -0.02(-0.08%)
Jun 06, 2005 19.99 20.05 19.91 20.00 128,594 +0.05(+0.24%)
Jun 03, 2005 20.30 20.54 19.96 19.96 197,035 -0.36(-1.76%)
Jun 02, 2005 20.28 20.41 20.12 20.31 137,259 +0.02(+0.08%)
Jun 01, 2005 19.88 20.40 19.88 20.30 157,101 +0.41(+2.04%)
May 31, 2005 19.91 20.11 19.81 19.89 103,227 -0.02(-0.12%)
May 27, 2005 19.81 19.96 19.72 19.92 78,111 +0.10(+0.52%)
May 26, 2005 19.59 19.89 19.51 19.81 159,487 +0.30(+1.55%)
May 25, 2005 19.52 19.67 19.35 19.51 157,854 -0.07(-0.37%)
May 24, 2005 19.53 19.68 19.40 19.58 162,375 -0.02(-0.08%)
May 23, 2005 19.62 19.72 19.47 19.60 164,259 +0.06(+0.33%)
May 20, 2005 19.84 19.84 19.52 19.53 151,952 -0.26(-1.33%)
May 19, 2005 19.79 19.91 19.67 19.80 208,212 -0.07(-0.36%)
May 18, 2005 19.70 19.90 19.63 19.87 240,737 +0.20(+1.01%)
May 17, 2005 19.66 19.71 19.44 19.67 236,091 -0.06(-0.28%)
May 16, 2005 19.52 19.91 19.52 19.72 107,873 +0.21(+1.10%)
May 13, 2005 19.51 19.92 19.42 19.51 252,291 +0.00(+0.00%)
May 12, 2005 19.66 19.84 19.47 19.51 164,887 -0.32(-1.61%)
May 11, 2005 19.80 19.88 19.53 19.83 199,170 +0.08(+0.40%)
May 10, 2005 20.03 20.03 19.73 19.75 181,087 -0.36(-1.78%)
May 09, 2005 19.88 20.11 19.83 20.11 84,766 +0.22(+1.12%)
May 06, 2005 19.99 20.07 19.80 19.88 96,194 -0.02(-0.12%)
May 05, 2005 20.00 20.21 19.89 19.91 225,919 -0.13(-0.64%)
May 04, 2005 19.43 20.04 19.35 20.04 249,026 +0.50(+2.57%)
May 03, 2005 19.76 19.80 19.49 19.53 230,942 -0.37(-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.