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 (%)
Feb 29, 2008 21.25 21.25 20.29 20.38 599,104 -0.84(-3.98%)
Feb 28, 2008 20.92 21.78 20.92 21.22 362,777 -0.57(-2.59%)
Feb 27, 2008 21.71 22.07 21.71 21.79 398,691 -0.04(-0.18%)
Feb 26, 2008 21.33 21.97 21.30 21.83 402,584 +0.49(+2.31%)
Feb 25, 2008 21.44 21.62 21.20 21.33 308,116 -0.14(-0.67%)
Feb 22, 2008 21.49 21.57 21.10 21.48 309,911 +0.00(+0.00%)
Feb 21, 2008 22.35 22.44 21.42 21.48 354,144 -0.70(-3.16%)
Feb 20, 2008 21.82 22.26 21.82 22.18 325,909 +0.04(+0.18%)
Feb 19, 2008 22.54 22.62 22.09 22.14 249,260 -0.15(-0.68%)
Feb 18, 2008 22.36 22.39 22.07 22.29 0 +0.00(+0.00%)
Feb 15, 2008 22.36 22.39 22.07 22.29 198,906 -0.21(-0.92%)
Feb 14, 2008 22.99 23.05 22.35 22.50 167,513 -0.49(-2.11%)
Feb 13, 2008 22.79 23.09 22.75 22.98 196,143 +0.15(+0.66%)
Feb 12, 2008 22.67 23.13 22.56 22.83 230,424 +0.23(+1.02%)
Feb 11, 2008 22.72 22.75 22.44 22.60 249,009 -0.10(-0.46%)
Feb 08, 2008 22.79 23.08 22.61 22.70 287,936 -0.19(-0.83%)
Feb 07, 2008 22.52 22.90 22.38 22.90 286,806 +0.20(+0.88%)
Feb 06, 2008 22.91 23.10 22.54 22.70 321,087 +0.01(+0.03%)
Feb 05, 2008 23.40 23.52 22.66 22.69 390,654 -1.10(-4.62%)
Feb 04, 2008 23.25 23.86 23.01 23.79 340,677 +0.49(+2.12%)
Feb 01, 2008 22.78 23.35 22.72 23.29 290,071 +0.56(+2.45%)
Jan 31, 2008 22.11 23.00 22.04 22.74 363,656 +0.33(+1.46%)
Jan 30, 2008 22.52 23.10 22.41 22.41 264,203 -0.18(-0.78%)
Jan 29, 2008 22.53 22.76 22.46 22.58 170,652 +0.12(+0.53%)
Jan 28, 2008 22.14 22.54 22.00 22.47 228,164 +0.37(+1.66%)
Jan 25, 2008 22.14 23.00 21.93 22.10 438,748 +0.14(+0.65%)
Jan 24, 2008 22.50 22.50 21.61 21.96 566,097 -0.45(-2.03%)
Jan 23, 2008 21.27 22.43 21.14 22.41 506,808 +0.71(+3.27%)
Jan 22, 2008 21.26 22.18 20.94 21.70 452,687 -0.27(-1.23%)
Jan 21, 2008 22.78 22.78 21.70 21.97 0 +0.00(+0.00%)
Jan 18, 2008 22.78 22.78 21.70 21.97 587,740 -0.51(-2.27%)
Jan 17, 2008 23.33 23.46 22.45 22.48 375,334 -0.84(-3.62%)
Jan 16, 2008 23.01 23.69 23.00 23.33 367,549 +0.20(+0.86%)
Jan 15, 2008 23.37 23.40 22.93 23.13 424,935 -0.50(-2.12%)
Jan 14, 2008 23.76 23.80 23.43 23.63 214,477 +0.06(+0.27%)
Jan 11, 2008 23.92 24.05 23.54 23.56 348,118 -0.57(-2.34%)
Jan 10, 2008 23.53 24.27 23.53 24.13 421,922 +0.37(+1.54%)
Jan 09, 2008 23.33 23.77 23.04 23.76 311,795 +0.34(+1.46%)
Jan 08, 2008 23.67 23.80 23.38 23.42 504,297 -0.14(-0.61%)
Jan 07, 2008 23.20 23.82 23.06 23.56 317,962 +0.58(+2.53%)
Jan 04, 2008 22.89 23.07 22.70 22.98 381,739 -0.17(-0.72%)
Jan 03, 2008 23.62 23.73 23.15 23.15 212,342 -0.45(-1.89%)
Jan 02, 2008 23.57 23.81 23.21 23.60 280,904 -0.11(-0.47%)
Jan 01, 2008 23.67 23.88 23.16 23.71 0 +0.00(+0.00%)
Dec 31, 2007 23.67 23.88 23.16 23.71 255,701 +0.04(+0.17%)
Dec 28, 2007 23.70 23.95 23.59 23.67 129,030 +0.05(+0.20%)
Dec 27, 2007 24.36 24.46 23.58 23.62 152,538 -0.75(-3.07%)
Dec 26, 2007 24.45 24.51 24.26 24.37 147,421 -0.12(-0.49%)
Dec 24, 2007 24.17 24.52 24.03 24.49 85,966 +0.16(+0.65%)
Dec 21, 2007 24.32 24.33 23.86 24.33 657,369 +0.43(+1.80%)
Dec 20, 2007 24.15 24.44 23.44 23.90 230,161 -0.06(-0.23%)
Dec 19, 2007 23.40 24.08 23.40 23.95 275,379 +0.44(+1.86%)
Dec 18, 2007 23.20 23.52 23.00 23.52 222,639 +0.52(+2.25%)
Dec 17, 2007 23.17 23.27 22.97 23.00 166,759 -0.26(-1.13%)
Dec 14, 2007 23.57 23.67 23.22 23.26 181,577 -0.57(-2.41%)
Dec 13, 2007 23.58 23.88 23.45 23.83 174,670 +0.02(+0.10%)
Dec 12, 2007 24.03 24.29 23.43 23.81 201,668 +0.25(+1.05%)
Dec 11, 2007 24.21 24.35 23.52 23.56 236,954 -0.50(-2.08%)
Dec 10, 2007 24.28 24.30 23.91 24.07 151,063 -0.16(-0.66%)
Dec 07, 2007 24.59 24.66 23.99 24.23 191,121 -0.34(-1.39%)
Dec 06, 2007 24.23 24.58 24.03 24.57 228,917 +0.25(+1.05%)
Dec 05, 2007 23.93 24.45 23.93 24.31 364,285 +0.69(+2.93%)
Dec 04, 2007 23.09 23.90 23.09 23.62 318,450 +0.26(+1.13%)
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.