Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.49 29.58 29.18 29.20 192,202 -0.28(-0.95%)
Dec 30, 2010 29.46 29.66 29.46 29.48 159,543 +0.04(+0.14%)
Dec 29, 2010 29.54 29.55 29.41 29.44 119,228 -0.02(-0.08%)
Dec 28, 2010 29.40 29.50 29.11 29.46 90,453 +0.06(+0.19%)
Dec 27, 2010 29.25 29.47 29.20 29.41 107,846 +0.14(+0.49%)
Dec 23, 2010 28.99 29.30 28.89 29.26 171,985 +0.25(+0.85%)
Dec 22, 2010 29.12 29.15 28.99 29.02 162,101 -0.10(-0.33%)
Dec 21, 2010 28.98 29.13 28.91 29.11 100,438 +0.21(+0.72%)
Dec 20, 2010 29.10 29.18 28.86 28.91 167,128 -0.15(-0.52%)
Dec 17, 2010 29.03 29.10 28.59 29.06 519,040 +0.02(+0.08%)
Dec 16, 2010 28.73 29.12 28.60 29.03 172,997 +0.32(+1.11%)
Dec 15, 2010 28.69 28.90 28.64 28.71 246,260 +0.02(+0.06%)
Dec 14, 2010 28.56 28.81 28.52 28.70 176,813 +0.25(+0.90%)
Dec 13, 2010 28.66 28.66 28.43 28.44 171,745 -0.13(-0.45%)
Dec 10, 2010 28.27 28.59 28.17 28.57 169,249 +0.37(+1.33%)
Dec 09, 2010 28.40 28.40 28.05 28.20 404,444 -0.03(-0.11%)
Dec 08, 2010 28.37 28.49 28.20 28.23 204,097 -0.10(-0.37%)
Dec 07, 2010 28.52 28.64 28.21 28.33 283,107 +0.08(+0.28%)
Dec 06, 2010 28.20 28.32 28.20 28.25 180,243 +0.02(+0.08%)
Dec 03, 2010 28.18 28.27 27.81 28.23 220,724 -0.08(-0.28%)
Dec 02, 2010 28.20 28.37 27.85 28.31 339,979 +0.02(+0.06%)
Dec 01, 2010 28.30 28.43 28.18 28.29 183,013 +0.40(+1.43%)
Nov 30, 2010 27.76 27.94 27.56 27.89 263,957 -0.10(-0.37%)
Nov 29, 2010 27.89 28.09 27.46 28.00 156,934 -0.12(-0.42%)
Nov 26, 2010 27.93 28.23 27.91 28.12 112,611 +0.03(+0.11%)
Nov 24, 2010 27.87 28.09 28.09 28.09 210,835 +0.41(+1.50%)
Nov 23, 2010 27.56 27.70 27.48 27.67 186,513 -0.15(-0.54%)
Nov 22, 2010 27.71 27.87 27.46 27.82 103,457 +0.14(+0.49%)
Nov 19, 2010 27.52 27.77 27.47 27.69 119,713 +0.02(+0.09%)
Nov 18, 2010 27.53 27.75 27.42 27.66 202,487 +0.36(+1.31%)
Nov 17, 2010 27.40 27.44 27.25 27.31 124,873 -0.02(-0.09%)
Nov 16, 2010 27.59 27.74 27.15 27.33 195,027 -0.61(-2.17%)
Nov 15, 2010 27.89 28.14 27.85 27.93 110,637 +0.18(+0.63%)
Nov 12, 2010 27.63 28.03 27.62 27.76 128,787 -0.31(-1.11%)
Nov 11, 2010 27.60 28.21 27.59 28.07 251,015 +0.24(+0.86%)
Nov 10, 2010 28.26 28.26 27.64 27.83 330,343 -0.52(-1.83%)
Nov 09, 2010 28.64 28.67 28.22 28.35 154,801 -0.22(-0.75%)
Nov 08, 2010 28.52 28.66 28.46 28.56 142,874 +0.00(+0.00%)
Nov 05, 2010 28.73 28.78 28.41 28.56 211,976 -0.10(-0.36%)
Nov 04, 2010 28.56 28.75 28.48 28.67 241,963 +0.45(+1.58%)
Nov 03, 2010 28.28 28.33 27.95 28.22 221,428 +0.02(+0.06%)
Nov 02, 2010 27.78 28.33 27.78 28.20 265,170 +0.72(+2.61%)
Nov 01, 2010 27.87 27.91 27.27 27.49 239,448 -0.19(-0.69%)
Oct 29, 2010 27.58 27.76 27.51 27.68 171,170 +0.06(+0.20%)
Oct 28, 2010 27.86 27.87 27.53 27.62 168,688 +0.05(+0.17%)
Oct 27, 2010 27.29 27.62 27.19 27.58 204,231 -0.04(-0.14%)
Oct 25, 2010 27.58 27.85 27.55 27.62 234,332 +0.20(+0.73%)
Oct 22, 2010 27.77 27.77 27.36 27.42 142,444 -0.23(-0.84%)
Oct 21, 2010 27.88 28.06 27.39 27.65 203,942 -0.06(-0.23%)
Oct 20, 2010 27.73 27.89 27.63 27.71 148,662 +0.13(+0.46%)
Oct 19, 2010 27.53 27.93 27.40 27.58 243,221 -0.26(-0.94%)
Oct 18, 2010 27.76 28.01 27.73 27.85 107,750 +0.15(+0.55%)
Oct 15, 2010 27.67 27.97 27.59 27.70 295,796 +0.10(+0.38%)
Oct 14, 2010 27.76 27.78 27.32 27.59 208,299 -0.13(-0.46%)
Oct 13, 2010 27.50 27.87 27.43 27.72 229,505 +0.37(+1.37%)
Oct 12, 2010 27.59 27.59 27.23 27.34 180,887 -0.31(-1.12%)
Oct 11, 2010 27.77 27.84 27.53 27.66 217,617 -0.02(-0.09%)
Oct 08, 2010 27.68 27.74 27.35 27.68 279,006 +0.08(+0.29%)
Oct 07, 2010 27.67 27.77 27.47 27.60 271,869 +0.17(+0.61%)
Oct 06, 2010 27.50 27.70 27.27 27.43 217,960 -0.17(-0.61%)
Oct 05, 2010 27.19 27.60 26.99 27.60 276,861 +0.64(+2.39%)
Oct 04, 2010 27.03 27.14 26.60 26.95 206,798 -0.08(-0.29%)
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.