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 (%)
May 31, 2007 30.99 31.06 30.39 30.39 450,050 -0.60(-1.93%)
May 30, 2007 30.76 31.05 30.33 30.99 483,326 +0.22(+0.72%)
May 29, 2007 30.15 30.89 30.15 30.76 320,836 +0.76(+2.55%)
May 25, 2007 30.26 30.38 29.77 30.00 163,871 -0.10(-0.34%)
May 24, 2007 30.98 31.10 30.02 30.10 348,211 -0.85(-2.75%)
May 23, 2007 31.18 31.26 30.78 30.95 260,185 -0.14(-0.46%)
May 22, 2007 31.12 31.26 30.88 31.10 184,835 -0.15(-0.48%)
May 21, 2007 31.04 31.46 30.94 31.25 170,652 +0.10(+0.33%)
May 18, 2007 30.82 31.32 30.60 31.15 257,171 +0.44(+1.43%)
May 17, 2007 31.10 31.10 30.60 30.71 270,482 -0.39(-1.25%)
May 16, 2007 30.78 31.23 30.72 31.10 412,504 +0.45(+1.46%)
May 15, 2007 29.99 30.78 29.89 30.65 540,462 +0.69(+2.31%)
May 14, 2007 30.25 30.45 29.75 29.96 197,650 -0.25(-0.82%)
May 11, 2007 29.86 30.23 29.86 30.21 147,421 +0.37(+1.25%)
May 10, 2007 30.56 30.63 29.83 29.83 349,467 -0.86(-2.80%)
May 09, 2007 30.66 30.91 30.46 30.69 221,258 -0.02(-0.05%)
May 08, 2007 30.97 30.97 30.43 30.71 231,052 -0.42(-1.36%)
May 07, 2007 31.11 31.23 31.02 31.13 151,942 +0.06(+0.21%)
May 04, 2007 30.78 31.11 30.68 31.07 224,774 +0.42(+1.38%)
May 03, 2007 30.98 31.14 30.58 30.64 278,393 -0.43(-1.38%)
May 02, 2007 30.33 31.14 30.29 31.07 301,247 +0.82(+2.71%)
May 01, 2007 30.22 30.75 29.81 30.25 425,061 +0.08(+0.26%)
Apr 30, 2007 31.41 31.42 30.11 30.17 282,537 -1.11(-3.56%)
Apr 27, 2007 31.28 31.44 30.85 31.29 164,248 -0.11(-0.36%)
Apr 26, 2007 31.55 31.58 31.30 31.40 152,318 -0.16(-0.50%)
Apr 25, 2007 31.14 31.67 31.07 31.56 213,598 +0.53(+1.72%)
Apr 24, 2007 31.09 31.10 30.73 31.03 203,827 -0.06(-0.20%)
Apr 23, 2007 30.83 31.15 30.83 31.09 136,245 +0.14(+0.46%)
Apr 20, 2007 31.20 31.20 30.68 30.95 180,321 +0.58(+1.91%)
Apr 19, 2007 30.29 30.54 30.14 30.36 161,862 -0.18(-0.57%)
Apr 18, 2007 30.72 30.80 30.51 30.54 157,969 -0.34(-1.11%)
Apr 17, 2007 30.98 31.06 30.53 30.88 264,454 -0.02(-0.05%)
Apr 16, 2007 31.14 31.29 30.66 30.90 236,201 -0.14(-0.44%)
Apr 13, 2007 31.12 31.15 30.74 31.03 457,333 -0.13(-0.41%)
Apr 12, 2007 30.88 31.16 30.68 31.16 193,632 +0.16(+0.51%)
Apr 11, 2007 31.26 31.26 30.87 31.00 265,082 -0.27(-0.87%)
Apr 10, 2007 30.83 31.27 30.77 31.27 153,951 +0.37(+1.19%)
Apr 09, 2007 31.02 31.11 30.78 30.91 175,800 -0.14(-0.44%)
Apr 05, 2007 30.96 31.11 30.71 31.04 171,405 -0.02(-0.08%)
Apr 04, 2007 31.23 31.23 30.87 31.07 237,205 -0.10(-0.33%)
Apr 03, 2007 31.36 31.41 31.14 31.17 288,187 -0.13(-0.41%)
Apr 02, 2007 31.05 31.30 30.91 31.30 136,622 +0.34(+1.11%)
Mar 30, 2007 31.16 31.34 30.61 30.95 268,975 -0.18(-0.56%)
Mar 29, 2007 31.04 31.13 30.66 31.13 217,365 +0.24(+0.77%)
Mar 28, 2007 30.74 31.03 30.60 30.89 467,630 +0.02(+0.08%)
Mar 27, 2007 30.94 30.98 30.43 30.87 214,100 -0.16(-0.51%)
Mar 26, 2007 30.98 31.03 30.55 31.03 224,648 +0.00(+0.00%)
Mar 23, 2007 31.10 31.12 30.86 31.03 230,173 -0.07(-0.23%)
Mar 22, 2007 31.38 31.38 30.94 31.10 202,798 -0.16(-0.51%)
Mar 21, 2007 30.85 31.34 30.59 31.26 233,940 +0.48(+1.55%)
Mar 20, 2007 30.52 30.78 30.20 30.78 342,435 +0.18(+0.57%)
Mar 19, 2007 30.02 30.60 30.02 30.60 269,352 +0.71(+2.37%)
Mar 16, 2007 30.27 30.33 29.86 29.90 411,625 -0.37(-1.21%)
Mar 15, 2007 30.32 30.32 29.63 30.26 278,142 +0.53(+1.77%)
Mar 14, 2007 29.30 29.86 29.15 29.74 278,518 +0.37(+1.27%)
Mar 13, 2007 30.04 30.09 29.28 29.36 272,491 -0.68(-2.25%)
Mar 12, 2007 29.28 30.16 29.23 30.04 302,377 +0.74(+2.53%)
Mar 09, 2007 29.25 29.41 29.06 29.30 210,835 +0.21(+0.71%)
Mar 08, 2007 29.29 29.43 28.94 29.09 289,318 +0.00(+0.00%)
Mar 07, 2007 29.04 29.41 28.87 29.09 309,158 +0.03(+0.11%)
Mar 06, 2007 28.57 29.15 28.18 29.06 460,221 +0.71(+2.50%)
Mar 05, 2007 28.59 29.07 28.11 28.35 310,163 -0.56(-1.93%)
Mar 02, 2007 29.31 29.47 28.85 28.91 359,512 -0.58(-1.97%)
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.