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 30, 2010 25.62 26.16 25.53 25.62 242,568 -0.37(-1.44%)
Jul 29, 2010 26.63 26.63 25.53 25.99 191,154 -0.35(-1.33%)
Jul 28, 2010 26.34 26.99 26.17 26.34 2,019 -0.57(-2.13%)
Jul 27, 2010 26.72 27.04 26.56 26.91 266,628 +0.45(+1.72%)
Jul 26, 2010 25.95 26.48 25.74 26.46 243,543 +0.64(+2.50%)
Jul 23, 2010 25.25 25.98 25.15 25.82 243,623 +0.50(+1.98%)
Jul 22, 2010 24.95 25.36 24.86 25.31 220,735 +0.76(+3.08%)
Jul 21, 2010 25.08 25.08 24.47 24.56 208,629 -0.41(-1.63%)
Jul 20, 2010 24.44 24.98 24.28 24.96 158,919 +0.26(+1.06%)
Jul 19, 2010 24.33 24.74 24.12 24.70 206,925 +0.57(+2.34%)
Jul 16, 2010 24.14 25.04 24.12 24.14 295,527 -1.04(-4.11%)
Jul 15, 2010 25.24 25.27 24.74 25.17 166,409 +0.03(+0.13%)
Jul 14, 2010 25.00 25.23 24.88 25.14 119,682 -0.05(-0.19%)
Jul 13, 2010 25.19 25.24 24.71 25.19 4,935 +0.51(+2.07%)
Jul 12, 2010 24.84 24.90 24.53 24.68 142,893 -0.19(-0.77%)
Jul 09, 2010 24.87 24.87 24.51 24.87 181,612 +0.23(+0.94%)
Jul 08, 2010 24.64 24.65 24.33 24.64 1,500 +0.24(+0.98%)
Jul 07, 2010 23.61 24.41 23.50 24.40 341,340 +0.96(+4.11%)
Jul 06, 2010 23.44 23.83 23.30 23.44 2,779 +0.10(+0.41%)
Jul 02, 2010 23.34 23.49 23.13 23.34 326,523 +0.02(+0.07%)
Jul 01, 2010 23.44 23.47 22.76 23.32 344,385 -0.17(-0.71%)
Jun 30, 2010 23.49 24.10 23.40 23.49 4,106 -0.20(-0.84%)
Jun 29, 2010 24.32 24.51 23.49 23.69 457,395 -0.67(-2.75%)
Jun 25, 2010 24.36 24.39 23.83 24.36 360,230 +0.37(+1.56%)
Jun 24, 2010 23.98 24.38 23.95 23.98 293 -0.21(-0.89%)
Jun 23, 2010 24.55 24.68 24.14 24.20 291,321 -0.31(-1.27%)
Jun 22, 2010 24.51 25.21 24.49 24.51 1,439 -0.45(-1.79%)
Jun 21, 2010 25.12 25.21 24.83 24.96 285,394 +0.12(+0.48%)
Jun 18, 2010 24.84 24.86 24.43 24.84 427,245 +0.37(+1.53%)
Jun 17, 2010 24.46 24.59 24.20 24.46 278 +0.03(+0.13%)
Jun 16, 2010 24.00 24.53 24.00 24.43 112,727 +0.29(+1.22%)
Jun 15, 2010 24.14 24.20 23.76 24.14 2,501 +0.37(+1.58%)
Jun 14, 2010 23.72 24.02 23.51 23.76 133,331 +0.26(+1.12%)
Jun 11, 2010 23.17 23.54 23.01 23.50 269,345 -0.05(-0.20%)
Jun 10, 2010 23.55 23.56 23.07 23.55 2,324 +0.66(+2.89%)
Jun 09, 2010 23.20 23.26 22.75 22.89 379,974 -0.19(-0.83%)
Jun 08, 2010 23.04 23.11 22.73 23.08 263,145 +0.15(+0.66%)
Jun 07, 2010 23.12 23.43 22.89 22.93 259,990 -0.05(-0.21%)
Jun 04, 2010 22.97 23.74 22.93 22.97 292,988 -1.04(-4.34%)
Jun 03, 2010 24.02 24.13 23.75 24.02 269,554 +0.20(+0.84%)
Jun 02, 2010 23.82 23.89 23.08 23.82 435,578 +0.80(+3.49%)
Jun 01, 2010 23.47 23.68 23.00 23.01 274,448 -0.57(-2.43%)
May 28, 2010 23.59 23.89 23.33 23.59 246,176 -0.30(-1.27%)
May 27, 2010 23.48 23.90 23.27 23.89 233,083 +0.89(+3.88%)
May 26, 2010 23.00 23.46 22.93 23.00 2,035 +0.07(+0.31%)
May 25, 2010 22.73 23.04 22.39 22.93 306,694 -0.33(-1.44%)
May 24, 2010 23.40 23.73 23.18 23.26 257,584 -0.26(-1.12%)
May 21, 2010 23.52 23.71 23.14 23.52 466,427 -0.27(-1.14%)
May 20, 2010 24.09 24.34 23.79 23.79 319,057 -1.20(-4.81%)
May 19, 2010 25.08 25.33 24.80 25.00 252,426 -0.18(-0.70%)
May 18, 2010 25.91 26.06 25.10 25.17 289,283 -0.52(-2.01%)
May 17, 2010 25.59 25.82 25.08 25.69 285,616 +0.18(+0.72%)
May 14, 2010 25.51 25.89 25.29 25.51 224,457 -0.38(-1.48%)
May 13, 2010 25.84 26.11 25.58 25.89 266,336 -0.16(-0.61%)
May 12, 2010 25.47 26.21 25.34 26.05 285,180 +0.71(+2.80%)
May 11, 2010 25.27 25.61 25.16 25.34 259,952 +0.25(+1.02%)
May 10, 2010 24.71 25.14 24.69 25.08 352,679 +0.95(+3.93%)
May 07, 2010 24.54 24.70 23.94 24.14 548,618 -0.38(-1.56%)
May 06, 2010 24.69 25.39 23.57 24.52 607,473 -0.21(-0.84%)
May 05, 2010 24.79 24.81 24.65 24.73 344,068 -0.06(-0.22%)
May 04, 2010 25.49 25.49 24.65 24.78 346,898 -0.93(-3.62%)
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.