Skip to main content

Southwest Gas Corp (NY: SWX )

73.81 +0.40 (+0.54%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.39 17.98 17.36 17.89 790,640 +0.69(+4.04%)
May 30, 2006 17.48 17.53 17.20 17.20 215,924 -0.37(-2.10%)
May 26, 2006 17.67 17.71 17.52 17.56 157,184 -0.01(-0.03%)
May 25, 2006 17.42 17.66 17.31 17.57 296,307 +0.30(+1.74%)
May 24, 2006 17.08 17.37 16.78 17.27 308,348 +0.15(+0.86%)
May 23, 2006 17.50 17.55 17.07 17.12 278,245 -0.26(-1.49%)
May 22, 2006 17.21 17.58 17.08 17.38 430,385 +0.18(+1.07%)
May 19, 2006 16.84 17.27 16.82 17.20 393,286 +0.26(+1.56%)
May 18, 2006 17.10 17.22 16.91 16.93 266,692 -0.11(-0.65%)
May 17, 2006 17.14 17.30 16.96 17.04 244,725 -0.17(-0.96%)
May 16, 2006 17.48 17.48 17.12 17.21 241,796 -0.23(-1.34%)
May 15, 2006 17.39 17.54 17.18 17.44 277,594 -0.02(-0.11%)
May 12, 2006 17.37 17.55 17.19 17.46 346,423 +0.06(+0.32%)
May 11, 2006 17.67 17.67 17.28 17.40 362,858 -0.34(-1.94%)
May 10, 2006 17.84 17.91 17.63 17.75 209,416 -0.12(-0.69%)
May 09, 2006 17.88 17.91 17.73 17.87 207,951 -0.07(-0.38%)
May 08, 2006 17.80 18.18 17.72 17.94 258,882 +0.09(+0.52%)
May 05, 2006 17.96 18.18 17.83 17.85 327,548 -0.02(-0.14%)
May 04, 2006 17.66 17.91 17.62 17.87 404,025 +0.25(+1.40%)
May 03, 2006 17.33 17.73 17.14 17.63 559,257 +0.39(+2.25%)
May 02, 2006 17.28 17.32 17.10 17.24 251,559 +0.04(+0.25%)
May 01, 2006 17.05 17.44 17.05 17.20 384,173 +0.16(+0.94%)
Apr 28, 2006 16.84 17.10 16.83 17.04 172,154 +0.12(+0.73%)
Apr 27, 2006 16.62 17.19 16.59 16.91 227,315 +0.14(+0.84%)
Apr 26, 2006 16.84 17.02 16.76 16.77 150,024 -0.01(-0.07%)
Apr 25, 2006 16.97 16.97 16.67 16.78 170,527 -0.17(-1.01%)
Apr 24, 2006 16.87 16.98 16.85 16.96 205,185 -0.04(-0.22%)
Apr 21, 2006 17.48 17.48 16.91 16.99 223,735 -0.32(-1.85%)
Apr 20, 2006 17.15 17.36 17.05 17.31 225,362 +0.12(+0.71%)
Apr 19, 2006 17.05 17.34 17.03 17.19 182,405 +0.11(+0.65%)
Apr 18, 2006 16.73 17.10 16.73 17.08 264,089 +0.34(+2.06%)
Apr 17, 2006 16.70 16.80 16.52 16.73 325,758 +0.00(+0.00%)
Apr 13, 2006 16.85 16.99 16.26 16.73 267,180 -0.11(-0.66%)
Apr 12, 2006 16.72 16.91 16.72 16.85 145,631 +0.11(+0.66%)
Apr 11, 2006 16.94 17.01 16.70 16.73 169,713 -0.22(-1.31%)
Apr 10, 2006 17.05 17.16 16.85 16.96 268,157 -0.12(-0.72%)
Apr 07, 2006 17.33 17.43 16.97 17.08 291,425 -0.17(-0.96%)
Apr 06, 2006 17.31 17.37 17.20 17.24 274,502 -0.10(-0.57%)
Apr 05, 2006 17.42 17.54 17.28 17.34 234,149 -0.15(-0.88%)
Apr 04, 2006 17.13 17.64 17.02 17.50 581,223 +0.38(+2.23%)
Apr 03, 2006 17.15 17.47 17.08 17.12 399,957 -0.06(-0.36%)
Mar 31, 2006 17.47 17.53 17.17 17.18 381,245 -0.26(-1.52%)
Mar 30, 2006 17.48 17.51 17.30 17.44 321,690 +0.01(+0.07%)
Mar 29, 2006 17.27 17.50 17.20 17.43 296,632 +0.21(+1.21%)
Mar 28, 2006 17.11 17.37 17.05 17.22 315,019 +0.11(+0.65%)
Mar 27, 2006 17.15 17.27 17.04 17.11 216,413 -0.09(-0.50%)
Mar 24, 2006 17.19 17.24 17.04 17.20 407,279 +0.01(+0.04%)
Mar 23, 2006 17.13 17.19 16.80 17.19 204,046 -0.01(-0.07%)
Mar 22, 2006 17.15 17.21 17.06 17.20 297,608 -0.02(-0.14%)
Mar 21, 2006 17.42 17.45 17.12 17.23 385,150 -0.23(-1.30%)
Mar 20, 2006 17.39 17.52 17.26 17.45 343,820 +0.10(+0.57%)
Mar 17, 2006 17.32 17.40 17.18 17.36 559,419 +0.15(+0.86%)
Mar 16, 2006 17.07 17.33 17.05 17.21 247,817 +0.18(+1.08%)
Mar 15, 2006 17.27 17.29 16.86 17.02 194,771 -0.25(-1.42%)
Mar 14, 2006 16.93 17.30 16.80 17.27 215,111 +0.35(+2.07%)
Mar 13, 2006 17.05 17.11 16.81 16.92 247,003 -0.05(-0.29%)
Mar 10, 2006 16.45 16.98 16.36 16.97 248,305 +0.52(+3.18%)
Mar 09, 2006 16.59 17.07 16.38 16.45 462,928 -0.61(-3.60%)
Mar 08, 2006 17.05 17.27 16.88 17.06 230,894 -0.01(-0.07%)
Mar 07, 2006 17.35 17.38 17.07 17.07 164,181 -0.24(-1.38%)
Mar 06, 2006 17.57 17.57 17.11 17.31 159,299 -0.25(-1.40%)
Mar 03, 2006 17.67 17.80 17.46 17.56 223,898 -0.14(-0.76%)
Mar 02, 2006 17.71 17.79 17.53 17.69 183,056 +0.01(+0.07%)
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.