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 (%)
Feb 26, 2010 22.95 22.95 22.54 22.76 223,838 -0.09(-0.38%)
Feb 25, 2010 22.58 22.86 22.38 22.85 202,687 +0.02(+0.10%)
Feb 24, 2010 22.51 22.95 22.43 22.82 249,966 +0.31(+1.38%)
Feb 23, 2010 22.63 22.69 22.37 22.51 180,994 -0.18(-0.81%)
Feb 22, 2010 22.63 22.82 22.57 22.70 159,623 +0.18(+0.81%)
Feb 19, 2010 22.09 22.54 22.00 22.51 207,001 +0.43(+1.95%)
Feb 18, 2010 21.98 22.09 21.93 22.08 131,193 +0.14(+0.65%)
Feb 17, 2010 21.88 21.95 21.66 21.94 196,342 +0.15(+0.69%)
Feb 16, 2010 21.59 21.80 21.29 21.79 203,309 +0.33(+1.56%)
Feb 12, 2010 21.18 21.45 21.45 21.45 311,293 +0.00(+0.00%)
Feb 11, 2010 21.25 21.46 20.93 21.45 222,322 +0.07(+0.34%)
Feb 10, 2010 21.43 21.47 21.18 21.38 123,148 -0.06(-0.30%)
Feb 09, 2010 21.53 21.53 21.24 21.45 278,168 +0.10(+0.45%)
Feb 08, 2010 21.58 21.80 21.32 21.35 188,752 -0.25(-1.14%)
Feb 05, 2010 21.72 21.76 21.24 21.60 240,573 -0.15(-0.70%)
Feb 04, 2010 22.09 22.19 21.68 21.75 199,070 -0.44(-1.97%)
Feb 03, 2010 22.42 22.47 22.06 22.19 224,865 -0.25(-1.14%)
Feb 02, 2010 22.57 22.62 22.31 22.44 167,877 -0.06(-0.25%)
Feb 01, 2010 22.15 22.50 22.01 22.50 218,020 +0.46(+2.10%)
Jan 29, 2010 22.20 22.43 22.02 22.04 259,110 -0.11(-0.50%)
Jan 28, 2010 22.34 22.44 22.04 22.15 180,219 -0.14(-0.61%)
Jan 27, 2010 22.11 22.29 21.98 22.28 208,902 +0.07(+0.32%)
Jan 26, 2010 22.35 22.44 22.18 22.21 113,045 -0.23(-1.03%)
Jan 25, 2010 22.39 22.58 22.22 22.44 211,963 +0.20(+0.90%)
Jan 22, 2010 22.53 22.66 22.21 22.24 209,927 -0.30(-1.34%)
Jan 21, 2010 22.54 22.89 22.30 22.54 245,580 -0.03(-0.14%)
Jan 20, 2010 23.01 23.01 22.39 22.58 293,969 -0.55(-2.38%)
Jan 19, 2010 22.63 23.16 22.62 23.13 303,782 +0.54(+2.40%)
Jan 15, 2010 23.01 22.58 22.58 22.58 317,697 -0.33(-1.43%)
Jan 14, 2010 22.83 22.98 22.79 22.91 80,430 +0.00(+0.00%)
Jan 13, 2010 22.77 22.93 22.61 22.91 130,524 +0.24(+1.05%)
Jan 12, 2010 22.58 22.84 22.54 22.67 188,402 +0.00(+0.00%)
Jan 11, 2010 22.78 22.78 22.66 22.67 146,286 -0.02(-0.07%)
Jan 08, 2010 22.87 22.94 22.50 22.69 192,695 -0.19(-0.84%)
Jan 07, 2010 23.00 23.04 22.72 22.88 138,012 -0.10(-0.42%)
Jan 06, 2010 23.09 23.21 22.91 22.97 310,631 -0.12(-0.52%)
Jan 05, 2010 23.24 23.41 23.09 23.09 380,635 -0.06(-0.28%)
Jan 04, 2010 22.93 23.17 22.91 23.16 219,405 +0.44(+1.93%)
Dec 31, 2009 23.21 22.72 22.72 22.72 209,077 -0.52(-2.23%)
Dec 30, 2009 23.26 23.48 23.14 23.24 184,487 -0.06(-0.24%)
Dec 29, 2009 23.09 23.32 23.05 23.29 181,815 +0.25(+1.07%)
Dec 28, 2009 23.09 23.13 23.03 23.05 116,898 -0.03(-0.14%)
Dec 24, 2009 23.08 23.09 22.95 23.08 68,559 +0.07(+0.31%)
Dec 23, 2009 22.93 23.05 22.76 23.01 167,805 +0.17(+0.73%)
Dec 22, 2009 22.95 22.99 22.81 22.84 264,849 -0.14(-0.62%)
Dec 21, 2009 22.90 23.13 22.90 22.98 142,502 +0.08(+0.35%)
Dec 18, 2009 23.09 23.18 22.58 22.90 589,047 -0.06(-0.28%)
Dec 17, 2009 22.95 23.09 22.74 22.97 252,445 -0.05(-0.23%)
Dec 16, 2009 22.94 23.12 22.91 23.02 318,630 +0.24(+1.07%)
Dec 15, 2009 23.32 23.37 22.74 22.78 424,197 -0.53(-2.29%)
Dec 14, 2009 23.23 23.33 23.10 23.31 253,781 +0.33(+1.46%)
Dec 11, 2009 22.86 23.02 22.69 22.97 217,998 +0.29(+1.30%)
Dec 10, 2009 22.42 22.78 22.42 22.68 264,310 +0.30(+1.35%)
Dec 09, 2009 22.16 22.39 22.10 22.38 257,265 +0.24(+1.08%)
Dec 08, 2009 22.13 22.20 21.88 22.14 217,607 -0.20(-0.89%)
Dec 07, 2009 22.11 22.42 21.96 22.34 142,918 +0.23(+1.04%)
Dec 04, 2009 21.89 22.18 21.84 22.11 391,326 +0.53(+2.47%)
Dec 03, 2009 21.60 21.79 21.54 21.57 392,005 +0.06(+0.30%)
Dec 02, 2009 21.33 21.61 21.26 21.51 186,529 +0.22(+1.05%)
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.