Skip to main content

Southwest Gas Corp (NY: SWX )

75.96 +1.01 (+1.35%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.42 19.59 19.29 19.36 53,368 -0.35(-1.78%)
May 28, 2002 19.55 19.71 19.50 19.71 91,918 +0.24(+1.23%)
May 27, 2002 19.63 19.63 19.31 19.47 109,247 +0.00(+0.00%)
May 24, 2002 19.63 19.63 19.31 19.47 107,364 -0.19(-0.97%)
May 23, 2002 19.11 19.66 19.11 19.66 59,395 +0.55(+2.88%)
May 22, 2002 19.07 19.11 18.88 19.11 85,263 +0.09(+0.46%)
May 21, 2002 18.79 19.02 18.71 19.02 98,197 +0.27(+1.44%)
May 20, 2002 18.87 18.95 18.71 18.75 125,572 -0.19(-1.01%)
May 17, 2002 19.11 19.18 18.79 18.95 48,219 -0.17(-0.87%)
May 16, 2002 19.27 19.27 18.80 19.11 114,270 -0.24(-1.23%)
May 15, 2002 19.47 19.47 19.11 19.35 102,090 -0.16(-0.82%)
May 14, 2002 18.95 19.51 18.87 19.51 59,270 +0.49(+2.55%)
May 13, 2002 18.75 19.16 18.63 19.02 45,457 +0.15(+0.80%)
May 10, 2002 19.51 19.51 18.87 18.87 65,046 -0.64(-3.27%)
May 09, 2002 19.70 19.71 19.51 19.51 50,228 -0.18(-0.93%)
May 08, 2002 19.69 19.70 19.47 19.69 71,450 +0.10(+0.53%)
May 07, 2002 19.55 19.63 19.43 19.59 71,199 +0.16(+0.82%)
May 06, 2002 19.67 19.70 19.43 19.43 96,816 -0.12(-0.61%)
May 03, 2002 19.55 19.70 19.39 19.55 142,524 -0.12(-0.61%)
May 02, 2002 19.55 19.71 19.40 19.67 99,201 +0.24(+1.23%)
May 01, 2002 19.63 19.65 19.32 19.43 109,122 -0.28(-1.41%)
Apr 30, 2002 19.14 19.71 19.14 19.71 116,405 +0.58(+3.04%)
Apr 29, 2002 18.32 19.13 18.28 19.13 690,646 +0.77(+4.21%)
Apr 26, 2002 18.20 18.61 18.12 18.36 102,215 +0.08(+0.44%)
Apr 25, 2002 18.24 18.53 18.24 18.28 84,007 +0.12(+0.66%)
Apr 24, 2002 18.34 18.44 18.12 18.16 155,834 -0.10(-0.57%)
Apr 23, 2002 18.44 18.58 18.12 18.26 72,329 -0.10(-0.52%)
Apr 22, 2002 18.28 18.44 18.00 18.36 112,638 +0.16(+0.88%)
Apr 19, 2002 18.44 18.44 18.08 18.20 89,532 -0.28(-1.51%)
Apr 18, 2002 18.61 18.75 18.24 18.48 128,585 -0.20(-1.07%)
Apr 17, 2002 18.75 19.07 18.59 18.67 102,466 -0.18(-0.97%)
Apr 16, 2002 18.32 18.91 18.31 18.86 168,015 +0.58(+3.18%)
Apr 15, 2002 18.48 18.67 18.09 18.28 143,277 -0.28(-1.50%)
Apr 12, 2002 18.15 18.56 18.03 18.56 139,636 +0.30(+1.66%)
Apr 11, 2002 18.87 18.88 18.24 18.25 128,460 -0.62(-3.29%)
Apr 10, 2002 18.91 19.10 18.56 18.87 191,623 -0.04(-0.21%)
Apr 09, 2002 19.11 19.11 18.87 18.91 93,048 -0.23(-1.21%)
Apr 08, 2002 19.11 19.30 18.91 19.14 134,487 +0.00(+0.00%)
Apr 05, 2002 19.11 19.34 19.01 19.14 168,015 +0.03(+0.17%)
Apr 04, 2002 18.95 19.11 18.84 19.11 132,980 +0.03(+0.17%)
Apr 03, 2002 19.27 19.35 18.88 19.08 62,158 -0.15(-0.79%)
Apr 02, 2002 19.79 19.86 19.17 19.23 146,040 -0.56(-2.82%)
Apr 01, 2002 19.86 19.90 19.65 19.79 196,269 -0.12(-0.60%)
Mar 29, 2002 19.79 19.91 19.77 19.91 121,930 +0.00(+0.00%)
Mar 28, 2002 19.79 19.91 19.77 19.91 121,930 +0.08(+0.40%)
Mar 27, 2002 19.91 20.05 19.75 19.83 59,270 -0.16(-0.80%)
Mar 26, 2002 19.75 19.99 19.65 19.99 46,210 +0.24(+1.21%)
Mar 25, 2002 19.71 19.87 19.63 19.75 145,412 +0.04(+0.20%)
Mar 22, 2002 20.03 20.03 19.63 19.71 149,179 -0.48(-2.37%)
Mar 21, 2002 19.11 20.19 19.11 20.19 81,496 +1.00(+5.19%)
Mar 20, 2002 19.39 19.43 19.11 19.19 48,470 -0.20(-1.03%)
Mar 19, 2002 19.11 19.48 19.11 19.39 66,176 +0.22(+1.12%)
Mar 18, 2002 18.83 19.18 18.72 19.18 51,735 +0.34(+1.82%)
Mar 15, 2002 18.52 19.06 18.52 18.83 81,621 +0.08(+0.42%)
Mar 14, 2002 18.75 18.99 18.56 18.75 62,158 -0.12(-0.63%)
Mar 13, 2002 18.81 18.91 18.65 18.87 18,961 +0.00(+0.00%)
Mar 12, 2002 18.90 19.02 18.77 18.87 43,447 -0.02(-0.13%)
Mar 11, 2002 18.91 19.03 18.87 18.90 68,813 -0.04(-0.21%)
Mar 08, 2002 19.11 19.19 18.68 18.94 63,539 -0.23(-1.21%)
Mar 07, 2002 19.44 19.47 19.12 19.17 61,530 -0.30(-1.55%)
Mar 06, 2002 18.87 19.47 18.87 19.47 74,589 +0.64(+3.38%)
Mar 05, 2002 18.87 18.99 18.64 18.83 120,046 -0.04(-0.21%)
Mar 04, 2002 18.87 18.97 18.47 18.87 115,526 +0.00(+0.00%)
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.