Southwest Gas Corp (NY: SWX )

71.90 USD +1.53 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 23.77 23.93 23.59 23.67 89,300 -0.10(-0.42%)
Jul 29, 2004 23.60 23.77 23.48 23.77 49,100 +0.27(+1.15%)
Jul 28, 2004 23.30 23.55 23.25 23.50 65,200 +0.10(+0.43%)
Jul 27, 2004 22.81 23.44 22.81 23.40 87,300 +0.61(+2.68%)
Jul 26, 2004 23.03 23.19 22.70 22.79 61,800 -0.14(-0.61%)
Jul 23, 2004 23.25 23.38 22.93 22.93 69,900 -0.42(-1.80%)
Jul 22, 2004 23.45 23.68 23.30 23.35 122,600 -0.18(-0.76%)
Jul 21, 2004 24.32 24.46 23.51 23.53 106,400 -0.78(-3.21%)
Jul 20, 2004 24.05 24.32 24.01 24.31 60,600 +0.41(+1.72%)
Jul 19, 2004 23.92 24.10 23.76 23.90 66,200 -0.07(-0.29%)
Jul 16, 2004 23.73 23.97 23.68 23.97 65,600 +0.24(+1.01%)
Jul 15, 2004 23.65 23.85 23.65 23.73 57,900 +0.02(+0.08%)
Jul 14, 2004 23.47 23.77 23.43 23.71 54,000 +0.16(+0.68%)
Jul 13, 2004 23.82 23.90 23.55 23.55 38,700 -0.23(-0.97%)
Jul 12, 2004 23.60 23.95 23.56 23.78 74,500 +0.13(+0.55%)
Jul 09, 2004 23.57 23.69 23.41 23.65 94,100 +0.13(+0.55%)
Jul 08, 2004 23.66 23.79 23.52 23.52 70,800 -0.13(-0.55%)
Jul 07, 2004 23.70 23.93 23.64 23.65 57,400 +0.00(+0.00%)
Jul 06, 2004 23.85 23.91 23.60 23.65 82,800 -0.33(-1.38%)
Jul 02, 2004 23.90 24.12 23.80 23.98 37,800 +0.08(+0.33%)
Jul 01, 2004 24.05 24.15 23.87 23.90 89,900 -0.23(-0.95%)
Jun 30, 2004 23.84 24.20 23.79 24.13 136,800 +0.29(+1.22%)
Jun 29, 2004 23.47 23.99 23.47 23.84 204,400 +0.38(+1.62%)
Jun 28, 2004 23.43 23.52 23.28 23.46 142,900 +0.06(+0.26%)
Jun 25, 2004 23.35 23.53 23.05 23.40 134,400 -0.01(-0.04%)
Jun 24, 2004 23.46 23.55 23.40 23.41 75,600 -0.05(-0.21%)
Jun 23, 2004 23.40 23.46 22.90 23.46 112,100 -0.01(-0.04%)
Jun 22, 2004 23.40 23.48 23.10 23.47 121,500 +0.00(+0.00%)
Jun 21, 2004 23.39 23.50 23.29 23.47 86,900 +0.07(+0.30%)
Jun 18, 2004 23.46 23.52 23.30 23.40 141,300 -0.05(-0.21%)
Jun 17, 2004 23.44 23.45 23.20 23.45 58,400 +0.01(+0.04%)
Jun 16, 2004 23.22 23.45 23.22 23.44 73,200 +0.24(+1.03%)
Jun 15, 2004 22.85 23.26 22.85 23.20 96,600 +0.50(+2.20%)
Jun 14, 2004 22.75 22.90 22.70 22.70 84,000 -0.17(-0.74%)
Jun 10, 2004 22.52 22.88 22.52 22.87 115,200 +0.31(+1.37%)
Jun 09, 2004 22.75 22.81 22.51 22.56 90,000 -0.24(-1.05%)
Jun 08, 2004 22.80 22.90 22.70 22.80 35,700 -0.15(-0.65%)
Jun 07, 2004 22.63 22.95 22.50 22.95 73,600 +0.43(+1.91%)
Jun 04, 2004 22.55 22.65 22.29 22.52 89,400 +0.12(+0.54%)
Jun 03, 2004 22.75 22.75 22.40 22.40 52,000 -0.42(-1.84%)
Jun 02, 2004 22.87 22.93 22.75 22.82 39,900 +0.15(+0.66%)
Jun 01, 2004 22.72 22.80 22.56 22.67 79,000 +0.07(+0.31%)
May 28, 2004 22.70 22.78 22.55 22.60 31,500 -0.07(-0.31%)
May 27, 2004 22.64 22.78 22.46 22.67 65,700 +0.03(+0.13%)
May 26, 2004 22.65 22.77 22.49 22.64 48,500 -0.06(-0.26%)
May 25, 2004 22.20 22.70 22.20 22.70 80,000 +0.44(+1.98%)
May 24, 2004 22.02 22.27 21.90 22.26 64,400 +0.34(+1.55%)
May 21, 2004 21.97 22.05 21.76 21.92 74,800 +0.03(+0.14%)
May 20, 2004 21.75 22.00 21.65 21.89 71,500 +0.24(+1.11%)
May 19, 2004 21.98 22.05 21.55 21.65 107,200 -0.24(-1.10%)
May 18, 2004 21.53 21.89 21.50 21.89 80,200 +0.28(+1.30%)
May 17, 2004 21.94 21.94 21.56 21.61 84,800 -0.32(-1.46%)
May 14, 2004 21.85 22.22 21.75 21.93 73,000 +0.01(+0.05%)
May 13, 2004 22.00 22.12 21.86 21.92 77,500 -0.35(-1.57%)
May 12, 2004 22.10 22.30 21.70 22.27 89,100 +0.07(+0.32%)
May 11, 2004 22.30 22.30 22.07 22.20 64,200 +0.07(+0.32%)
May 10, 2004 22.35 22.44 22.08 22.13 115,100 -0.28(-1.25%)
May 07, 2004 22.85 23.10 22.40 22.41 96,600 -0.44(-1.93%)
May 06, 2004 23.00 23.09 22.74 22.85 70,100 -0.18(-0.78%)
May 05, 2004 23.16 23.30 23.03 23.03 46,000 -0.18(-0.78%)
May 04, 2004 23.00 23.36 22.95 23.21 53,200 +0.14(+0.61%)
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.