Skip to main content

Southwest Gas Corp (NY: SWX )

75.53 +0.58 (+0.78%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.80 18.08 17.40 17.40 74,966 -0.44(-2.46%)
Jul 30, 2002 17.56 17.91 17.13 17.84 104,852 +0.28(+1.59%)
Jul 29, 2002 16.68 17.56 16.68 17.56 78,733 +0.96(+5.76%)
Jul 26, 2002 15.97 16.60 15.97 16.60 118,288 +0.56(+3.47%)
Jul 25, 2002 15.57 16.05 15.49 16.05 80,993 +0.52(+3.33%)
Jul 24, 2002 14.61 15.53 14.41 15.53 187,855 +0.72(+4.84%)
Jul 23, 2002 15.62 15.67 14.61 14.81 119,293 -0.80(-5.10%)
Jul 22, 2002 15.69 15.97 15.55 15.61 99,327 -0.08(-0.51%)
Jul 19, 2002 16.75 16.84 15.69 15.69 225,653 -1.95(-11.06%)
Jul 17, 2002 17.38 17.64 17.16 17.64 113,014 -0.04(-0.23%)
Jul 12, 2002 18.44 18.52 17.63 17.68 88,402 -0.80(-4.35%)
Jul 11, 2002 18.52 18.60 18.36 18.48 49,224 -0.07(-0.39%)
Jul 10, 2002 19.11 19.22 18.56 18.56 61,530 -0.61(-3.16%)
Jul 09, 2002 19.43 19.54 19.13 19.16 251,144 -0.37(-1.92%)
Jul 08, 2002 19.27 19.53 19.27 19.53 57,135 +0.26(+1.36%)
Jul 05, 2002 19.15 19.31 19.07 19.27 42,694 +0.12(+0.62%)
Jul 04, 2002 19.11 19.27 18.79 19.15 62,158 +0.00(+0.00%)
Jul 03, 2002 19.11 19.27 18.79 19.15 62,158 +0.04(+0.21%)
Jul 02, 2002 19.46 19.57 18.91 19.11 83,254 -0.43(-2.20%)
Jul 01, 2002 19.71 19.71 19.31 19.54 88,779 -0.17(-0.85%)
Jun 28, 2002 19.51 19.71 19.43 19.71 223,643 +0.20(+1.02%)
Jun 27, 2002 19.55 19.69 19.22 19.51 110,126 -0.10(-0.49%)
Jun 26, 2002 19.25 19.61 18.99 19.61 85,263 +0.20(+1.03%)
Jun 25, 2002 19.16 19.67 19.16 19.41 117,786 -0.14(-0.73%)
Jun 21, 2002 19.31 19.55 19.06 19.55 162,364 +0.32(+1.66%)
Jun 20, 2002 19.05 19.50 19.05 19.23 56,381 +0.18(+0.96%)
Jun 19, 2002 19.45 19.68 19.05 19.05 42,192 -0.53(-2.69%)
Jun 18, 2002 19.59 19.67 19.37 19.57 54,623 -0.02(-0.08%)
Jun 17, 2002 18.83 19.59 18.83 19.59 70,571 +0.68(+3.58%)
Jun 14, 2002 18.92 18.92 18.52 18.91 76,347 -0.25(-1.29%)
Jun 12, 2002 19.07 19.21 18.92 19.16 57,763 +0.05(+0.25%)
Jun 11, 2002 18.99 19.19 18.95 19.11 100,080 +0.08(+0.42%)
Jun 10, 2002 19.03 19.27 18.95 19.03 77,854 +0.10(+0.50%)
Jun 07, 2002 18.56 19.07 18.52 18.94 96,816 +0.31(+1.67%)
Jun 06, 2002 18.63 18.87 18.52 18.63 115,526 -0.01(-0.04%)
Jun 05, 2002 18.83 18.91 18.52 18.63 58,265 -0.72(-3.74%)
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%)
Mar 01, 2002 18.40 18.87 18.32 18.87 52,489 +0.34(+1.85%)
Feb 28, 2002 18.75 18.75 18.32 18.53 81,621 -0.26(-1.40%)
Feb 27, 2002 18.48 18.88 18.48 18.79 36,164 +0.25(+1.37%)
Feb 26, 2002 18.44 18.76 18.40 18.54 27,249 +0.06(+0.35%)
Feb 25, 2002 18.44 18.48 18.18 18.48 54,875 -0.04(-0.22%)
Feb 22, 2002 18.20 18.52 18.04 18.52 70,697 +0.24(+1.31%)
Feb 21, 2002 18.87 18.87 18.28 18.28 70,571 -0.59(-3.12%)
Feb 20, 2002 18.07 18.87 17.80 18.87 66,176 +0.80(+4.41%)
Feb 19, 2002 18.36 18.44 17.92 18.07 50,228 -0.33(-1.82%)
Feb 18, 2002 18.12 18.52 17.98 18.40 63,288 +0.00(+0.00%)
Feb 15, 2002 18.12 18.52 17.98 18.40 63,288 +0.29(+1.58%)
Feb 14, 2002 18.44 18.44 18.00 18.12 50,605 -0.32(-1.73%)
Feb 13, 2002 18.40 18.44 18.12 18.44 54,623 -0.08(-0.43%)
Feb 12, 2002 18.68 18.76 18.38 18.52 114,019 -0.14(-0.77%)
Feb 11, 2002 18.44 18.71 18.44 18.66 32,648 +0.19(+1.03%)
Feb 08, 2002 18.52 18.54 18.25 18.47 80,114 -0.06(-0.30%)
Feb 07, 2002 18.72 18.73 18.52 18.52 85,012 -0.20(-1.06%)
Feb 06, 2002 18.79 18.87 18.71 18.72 60,525 -0.15(-0.80%)
Feb 05, 2002 18.74 18.91 18.74 18.87 42,443 +0.08(+0.42%)
Feb 04, 2002 18.91 18.91 18.75 18.79 40,434 -0.18(-0.96%)
Feb 01, 2002 18.91 18.98 18.67 18.98 102,466 -0.06(-0.29%)
Jan 31, 2002 19.07 19.11 18.67 19.03 53,242 +0.00(+0.00%)
Jan 30, 2002 18.73 19.07 18.71 19.03 56,381 +0.29(+1.57%)
Jan 29, 2002 18.71 18.99 18.71 18.74 73,585 +0.02(+0.13%)
Jan 28, 2002 18.63 18.79 18.52 18.71 32,146 +0.12(+0.64%)
Jan 25, 2002 18.79 18.79 18.56 18.59 52,991 -0.09(-0.47%)
Jan 24, 2002 18.75 18.95 18.56 18.68 50,103 -0.07(-0.38%)
Jan 23, 2002 19.03 19.04 18.58 18.75 62,660 -0.33(-1.75%)
Jan 22, 2002 19.11 19.39 18.76 19.09 123,186 +0.17(+0.88%)
Jan 21, 2002 18.87 19.02 18.69 18.92 75,845 +0.00(+0.00%)
Jan 18, 2002 18.87 19.02 18.69 18.92 75,468 -0.03(-0.17%)
Jan 17, 2002 18.71 18.95 18.46 18.95 52,363 +0.24(+1.28%)
Jan 16, 2002 18.59 18.85 18.44 18.71 80,742 +0.08(+0.43%)
Jan 15, 2002 18.40 18.63 18.40 18.63 38,425 +0.24(+1.30%)
Jan 14, 2002 18.48 18.63 18.36 18.40 54,121 -0.16(-0.86%)
Jan 11, 2002 18.67 18.91 18.48 18.56 81,747 -0.25(-1.31%)
Jan 10, 2002 18.52 18.83 18.32 18.80 80,868 +1.00(+5.64%)
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.