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 31, 2008 28.84 29.22 28.59 28.90 184,610 -0.22(-0.76%)
Jul 30, 2008 28.52 29.14 28.32 29.12 176,951 +0.52(+1.82%)
Jul 29, 2008 28.60 28.92 28.32 28.60 247,067 +0.45(+1.60%)
Jul 28, 2008 27.96 28.30 27.95 28.15 155,584 -0.06(-0.21%)
Jul 25, 2008 28.81 28.81 28.20 28.21 198,380 -0.30(-1.05%)
Jul 24, 2008 28.35 28.79 28.19 28.51 144,028 +0.19(+0.67%)
Jul 23, 2008 28.20 28.59 28.08 28.32 183,514 +0.07(+0.25%)
Jul 22, 2008 27.87 28.47 27.80 28.25 277,310 +0.29(+1.04%)
Jul 21, 2008 27.89 28.06 27.63 27.96 219,405 +0.12(+0.43%)
Jul 18, 2008 28.23 28.45 27.71 27.84 266,120 -0.35(-1.24%)
Jul 17, 2008 29.02 29.02 27.96 28.19 271,024 -0.76(-2.63%)
Jul 16, 2008 29.12 29.28 28.70 28.95 136,277 -0.14(-0.48%)
Jul 15, 2008 28.93 29.52 28.90 29.09 165,546 -0.10(-0.34%)
Jul 14, 2008 29.81 29.82 29.04 29.19 146,309 -0.43(-1.45%)
Jul 11, 2008 29.28 29.71 29.10 29.62 224,954 +0.14(+0.47%)
Jul 10, 2008 29.28 29.75 29.28 29.48 167,865 +0.12(+0.41%)
Jul 09, 2008 29.24 29.54 29.21 29.36 204,694 +0.19(+0.65%)
Jul 08, 2008 28.67 29.33 28.49 29.17 253,242 +0.59(+2.06%)
Jul 07, 2008 29.41 29.41 28.29 28.58 176,351 -0.67(-2.29%)
Jul 04, 2008 29.76 29.88 29.04 29.25 138,877 +0.00(+0.00%)
Jul 03, 2008 29.76 29.88 29.04 29.25 138,877 -0.32(-1.08%)
Jul 02, 2008 29.75 29.81 29.34 29.57 231,956 -0.22(-0.74%)
Jul 01, 2008 29.47 30.07 29.27 29.79 242,329 +0.06(+0.20%)
Jun 30, 2008 29.19 30.06 28.98 29.73 238,997 +0.54(+1.85%)
Jun 27, 2008 29.91 30.04 29.19 29.19 435,935 -0.75(-2.51%)
Jun 26, 2008 30.20 30.61 29.84 29.94 224,269 -0.56(-1.84%)
Jun 25, 2008 30.09 30.66 30.09 30.50 200,450 +0.43(+1.43%)
Jun 24, 2008 30.52 30.52 29.89 30.07 238,504 -0.70(-2.27%)
Jun 23, 2008 30.64 31.17 30.61 30.77 115,069 +0.26(+0.85%)
Jun 20, 2008 30.86 31.10 30.25 30.51 406,408 -0.44(-1.42%)
Jun 19, 2008 30.80 31.22 30.69 30.95 129,013 +0.11(+0.36%)
Jun 18, 2008 30.34 30.91 30.22 30.84 264,133 +0.47(+1.55%)
Jun 17, 2008 30.41 30.64 30.17 30.37 112,078 -0.01(-0.03%)
Jun 16, 2008 30.03 30.41 30.03 30.38 103,559 +0.18(+0.60%)
Jun 13, 2008 30.39 30.50 29.85 30.20 135,105 +0.10(+0.33%)
Jun 12, 2008 30.00 30.28 29.93 30.10 145,766 +0.28(+0.94%)
Jun 11, 2008 30.23 30.39 29.82 29.82 155,204 -0.55(-1.81%)
Jun 10, 2008 30.22 30.47 29.97 30.37 159,461 +0.11(+0.36%)
Jun 09, 2008 30.23 30.40 30.03 30.26 155,667 +0.04(+0.13%)
Jun 06, 2008 30.69 30.78 30.22 30.22 218,677 -0.73(-2.36%)
Jun 05, 2008 30.70 30.95 30.54 30.95 232,205 +0.23(+0.75%)
Jun 04, 2008 30.46 30.72 30.31 30.72 287,772 +0.14(+0.46%)
Jun 03, 2008 31.23 31.23 30.31 30.58 276,066 -0.51(-1.64%)
Jun 02, 2008 31.15 31.35 30.77 31.09 164,452 -0.09(-0.29%)
May 30, 2008 31.25 31.33 30.92 31.18 194,320 -0.07(-0.22%)
May 29, 2008 31.01 31.74 31.01 31.25 208,608 +0.17(+0.55%)
May 28, 2008 31.38 31.42 30.96 31.08 122,541 -0.17(-0.54%)
May 27, 2008 30.99 31.55 30.99 31.25 170,835 +0.35(+1.13%)
May 26, 2008 31.10 31.21 30.82 30.90 0 +0.00(+0.00%)
May 23, 2008 31.10 31.21 30.82 30.90 175,502 -0.24(-0.77%)
May 22, 2008 31.14 31.43 31.06 31.14 184,235 +0.08(+0.26%)
May 21, 2008 30.76 31.38 30.76 31.06 193,944 +0.14(+0.45%)
May 20, 2008 30.96 31.24 30.69 30.92 154,277 -0.13(-0.42%)
May 19, 2008 30.99 31.25 30.76 31.05 238,432 +0.11(+0.36%)
May 16, 2008 31.18 31.46 30.80 30.94 355,951 -0.01(-0.03%)
May 15, 2008 30.76 31.05 30.70 30.95 349,414 +0.15(+0.49%)
May 14, 2008 30.64 31.04 30.64 30.80 198,612 +0.10(+0.33%)
May 13, 2008 30.15 30.98 30.01 30.70 322,840 +0.52(+1.72%)
May 12, 2008 29.70 30.38 29.49 30.18 324,399 +0.47(+1.58%)
May 09, 2008 28.92 29.96 28.92 29.71 167,378 +0.33(+1.12%)
May 08, 2008 28.98 29.73 28.90 29.38 366,259 +0.41(+1.42%)
May 07, 2008 29.58 29.59 28.94 28.97 246,815 -0.57(-1.93%)
May 06, 2008 29.31 29.68 28.90 29.54 161,623 +0.24(+0.82%)
May 05, 2008 30.62 30.72 29.11 29.30 533,374 -1.25(-4.09%)
May 02, 2008 30.60 31.29 30.33 30.55 346,061 +0.12(+0.39%)
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.