Southwest Gas Corp (NY: SWX )

69.33 USD -0.93 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.89 33.09 32.52 32.93 135,200 -0.10(-0.30%)
Jul 28, 2006 32.90 33.23 32.80 33.03 207,700 +0.24(+0.73%)
Jul 27, 2006 33.39 33.55 32.63 32.79 157,800 -0.45(-1.35%)
Jul 26, 2006 33.00 33.58 32.73 33.24 176,600 +0.08(+0.24%)
Jul 25, 2006 33.17 33.80 33.12 33.16 245,900 -0.16(-0.48%)
Jul 24, 2006 32.52 33.35 32.59 33.32 231,800 +0.80(+2.46%)
Jul 21, 2006 32.08 32.65 31.85 32.52 185,300 +0.34(+1.06%)
Jul 20, 2006 32.67 32.71 32.09 32.18 216,200 -0.34(-1.05%)
Jul 19, 2006 32.05 32.53 32.04 32.52 193,200 +0.47(+1.47%)
Jul 18, 2006 31.71 32.19 31.59 32.05 179,500 +0.40(+1.26%)
Jul 17, 2006 31.48 31.95 31.38 31.65 249,200 +0.00(+0.00%)
Jul 14, 2006 31.33 31.93 31.01 31.65 210,400 +0.21(+0.67%)
Jul 13, 2006 31.58 32.07 31.37 31.44 270,000 -0.29(-0.91%)
Jul 12, 2006 32.16 32.30 31.65 31.73 188,600 -0.55(-1.70%)
Jul 11, 2006 31.44 32.31 31.40 32.28 322,100 +0.81(+2.57%)
Jul 10, 2006 31.10 31.75 30.75 31.47 292,700 +0.41(+1.32%)
Jul 07, 2006 31.90 32.10 30.70 31.06 443,700 -0.97(-3.03%)
Jul 06, 2006 32.09 32.41 31.71 32.03 238,300 +0.10(+0.31%)
Jul 05, 2006 31.43 31.96 31.28 31.93 419,800 +0.40(+1.27%)
Jul 03, 2006 31.30 31.66 31.08 31.53 148,400 +0.19(+0.61%)
Jun 30, 2006 31.31 31.34 30.82 31.34 450,800 +0.10(+0.32%)
Jun 29, 2006 30.63 31.43 30.57 31.24 460,800 +0.71(+2.33%)
Jun 28, 2006 30.13 30.56 29.93 30.53 276,200 +0.38(+1.26%)
Jun 27, 2006 29.72 30.29 29.58 30.15 410,900 +0.51(+1.72%)
Jun 26, 2006 29.08 29.71 29.08 29.64 237,500 +0.58(+2.00%)
Jun 23, 2006 29.06 29.26 28.83 29.06 172,600 +0.02(+0.07%)
Jun 22, 2006 29.11 29.37 28.79 29.04 197,600 -0.06(-0.21%)
Jun 21, 2006 28.86 29.33 28.71 29.10 188,600 +0.34(+1.18%)
Jun 20, 2006 29.00 29.17 28.59 28.76 188,800 -0.11(-0.38%)
Jun 19, 2006 29.22 29.28 28.55 28.87 229,700 -0.33(-1.13%)
Jun 16, 2006 29.53 29.75 29.16 29.20 711,300 -0.38(-1.28%)
Jun 15, 2006 28.97 29.73 28.87 29.58 206,500 +0.81(+2.82%)
Jun 14, 2006 28.50 28.84 28.10 28.77 254,000 +0.26(+0.91%)
Jun 13, 2006 28.70 29.25 28.46 28.51 276,500 -0.37(-1.28%)
Jun 12, 2006 29.25 29.40 28.85 28.88 220,600 -0.28(-0.96%)
Jun 09, 2006 29.65 29.79 29.01 29.16 200,100 -0.41(-1.39%)
Jun 08, 2006 29.50 29.70 28.65 29.57 420,600 +0.64(+2.21%)
Jun 07, 2006 29.02 29.34 28.67 28.93 380,000 -0.07(-0.24%)
Jun 06, 2006 29.14 29.18 28.56 29.00 234,700 +0.05(+0.17%)
Jun 05, 2006 29.61 29.74 28.94 28.95 292,300 -0.83(-2.79%)
Jun 02, 2006 29.90 29.94 29.37 29.78 279,400 +0.24(+0.81%)
Jun 01, 2006 29.43 29.71 29.16 29.54 495,900 +0.43(+1.48%)
May 31, 2006 28.30 29.25 28.25 29.11 485,900 +1.13(+4.04%)
May 30, 2006 28.45 28.52 27.98 27.98 132,700 -0.60(-2.10%)
May 26, 2006 28.75 28.81 28.51 28.58 96,600 -0.01(-0.03%)
May 25, 2006 28.34 28.74 28.17 28.59 182,100 +0.49(+1.74%)
May 24, 2006 27.80 28.27 27.31 28.10 189,500 +0.24(+0.86%)
May 23, 2006 28.48 28.56 27.77 27.86 171,000 -0.42(-1.49%)
May 22, 2006 28.00 28.60 27.80 28.28 264,500 +0.30(+1.07%)
May 19, 2006 27.40 28.10 27.37 27.98 241,700 +0.43(+1.56%)
May 18, 2006 27.83 28.02 27.51 27.55 163,900 -0.18(-0.65%)
May 17, 2006 27.89 28.15 27.59 27.73 150,400 -0.27(-0.96%)
May 16, 2006 28.44 28.44 27.86 28.00 148,600 -0.38(-1.34%)
May 15, 2006 28.30 28.54 27.96 28.38 170,600 -0.03(-0.11%)
May 12, 2006 28.27 28.55 27.97 28.41 212,900 +0.09(+0.32%)
May 11, 2006 28.75 28.75 28.11 28.32 223,000 -0.56(-1.94%)
May 10, 2006 29.03 29.15 28.69 28.88 128,700 -0.20(-0.69%)
May 09, 2006 29.09 29.15 28.85 29.08 127,800 -0.11(-0.38%)
May 08, 2006 28.96 29.59 28.83 29.19 159,100 +0.15(+0.52%)
May 05, 2006 29.23 29.59 29.02 29.04 201,300 -0.04(-0.14%)
May 04, 2006 28.73 29.15 28.67 29.08 248,300 +0.40(+1.39%)
May 03, 2006 28.20 28.85 27.89 28.68 343,700 +0.63(+2.25%)
May 02, 2006 28.11 28.18 27.82 28.05 154,600 +0.07(+0.25%)
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.