Southwest Gas Corp (NY: SWX )

69.86 USD -1.30 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.80 21.51 20.74 21.23 103,700 +0.78(+3.81%)
Jul 30, 2003 20.70 20.73 20.40 20.45 49,700 -0.30(-1.45%)
Jul 29, 2003 20.51 20.79 20.35 20.75 46,300 +0.39(+1.92%)
Jul 28, 2003 20.45 20.52 20.33 20.36 46,200 +0.01(+0.05%)
Jul 25, 2003 20.45 20.50 20.25 20.35 39,900 -0.05(-0.25%)
Jul 24, 2003 20.55 20.60 20.38 20.40 69,100 -0.07(-0.34%)
Jul 23, 2003 20.68 20.68 20.14 20.47 83,500 -0.01(-0.05%)
Jul 22, 2003 20.50 20.59 20.40 20.48 64,800 -0.03(-0.15%)
Jul 21, 2003 20.65 20.75 20.41 20.51 66,700 -0.29(-1.39%)
Jul 18, 2003 20.81 20.88 20.67 20.80 41,800 +0.09(+0.43%)
Jul 17, 2003 20.80 20.86 20.69 20.71 171,100 -0.05(-0.24%)
Jul 16, 2003 21.09 21.18 20.74 20.76 78,000 -0.33(-1.56%)
Jul 15, 2003 21.41 21.46 21.05 21.09 45,400 -0.37(-1.72%)
Jul 14, 2003 21.46 21.72 21.32 21.46 47,400 +0.04(+0.19%)
Jul 11, 2003 21.35 21.45 21.26 21.42 50,100 +0.19(+0.89%)
Jul 10, 2003 21.40 21.50 21.14 21.23 38,400 -0.19(-0.89%)
Jul 09, 2003 21.60 21.65 21.26 21.42 106,100 -0.12(-0.56%)
Jul 08, 2003 21.70 21.70 21.38 21.54 65,600 -0.11(-0.51%)
Jul 07, 2003 21.57 21.70 21.46 21.65 73,300 +0.08(+0.37%)
Jul 03, 2003 21.35 21.58 21.28 21.57 28,600 +0.08(+0.37%)
Jul 02, 2003 21.05 21.49 21.00 21.49 94,200 +0.59(+2.82%)
Jul 01, 2003 21.10 21.10 20.82 20.90 58,200 -0.28(-1.32%)
Jun 30, 2003 21.08 21.18 20.78 21.18 100,000 +0.10(+0.47%)
Jun 27, 2003 20.98 21.30 20.90 21.08 45,200 -0.05(-0.24%)
Jun 26, 2003 21.00 21.19 20.94 21.13 37,500 +0.14(+0.67%)
Jun 25, 2003 21.06 21.24 20.95 20.99 53,100 +0.00(+0.00%)
Jun 24, 2003 21.24 21.29 20.98 20.99 57,000 -0.20(-0.94%)
Jun 23, 2003 21.55 21.57 20.96 21.19 71,100 -0.35(-1.62%)
Jun 20, 2003 21.85 21.90 21.35 21.54 79,800 -0.30(-1.37%)
Jun 19, 2003 21.92 22.08 21.67 21.84 58,500 -0.08(-0.36%)
Jun 18, 2003 22.10 22.15 21.82 21.92 34,000 -0.24(-1.08%)
Jun 17, 2003 21.98 22.28 21.95 22.16 52,100 -0.07(-0.31%)
Jun 16, 2003 22.00 22.23 21.90 22.23 58,700 +0.48(+2.21%)
Jun 13, 2003 22.29 22.29 21.71 21.75 45,200 -0.54(-2.42%)
Jun 12, 2003 22.10 22.35 21.99 22.29 58,000 +0.26(+1.18%)
Jun 11, 2003 21.80 22.17 21.80 22.03 39,700 -0.02(-0.09%)
Jun 10, 2003 21.68 22.05 21.54 22.05 60,700 +0.36(+1.66%)
Jun 09, 2003 21.75 21.88 21.62 21.69 58,600 -0.21(-0.96%)
Jun 06, 2003 22.30 22.44 21.90 21.90 53,100 -0.27(-1.22%)
Jun 05, 2003 22.45 22.45 22.10 22.17 42,500 -0.14(-0.63%)
Jun 04, 2003 21.96 22.43 21.96 22.31 72,700 +0.23(+1.04%)
Jun 03, 2003 21.97 22.08 21.73 22.08 45,800 +0.21(+0.96%)
Jun 02, 2003 21.40 21.99 21.39 21.87 93,900 +0.62(+2.92%)
May 30, 2003 21.61 21.64 21.24 21.25 71,400 -0.14(-0.65%)
May 29, 2003 21.49 21.58 21.11 21.39 63,000 -0.07(-0.33%)
May 28, 2003 21.55 21.70 21.42 21.46 37,000 +0.07(+0.33%)
May 27, 2003 21.50 21.77 21.35 21.39 61,200 +0.09(+0.42%)
May 23, 2003 20.71 21.39 20.61 21.30 50,300 +0.69(+3.35%)
May 22, 2003 20.62 20.65 20.52 20.61 55,300 +0.03(+0.15%)
May 21, 2003 20.68 20.80 20.51 20.58 32,600 +0.00(+0.00%)
May 20, 2003 20.50 20.66 20.44 20.58 46,800 +0.14(+0.68%)
May 19, 2003 20.43 20.59 20.37 20.44 43,700 +0.14(+0.69%)
May 16, 2003 20.83 20.93 20.30 20.30 132,900 -0.53(-2.54%)
May 15, 2003 20.70 20.86 20.46 20.83 50,600 +0.29(+1.41%)
May 14, 2003 20.50 20.63 20.49 20.54 47,800 +0.15(+0.74%)
May 13, 2003 20.50 20.71 20.32 20.39 68,800 -0.31(-1.50%)
May 12, 2003 20.93 21.00 20.65 20.70 106,700 -0.20(-0.96%)
May 09, 2003 20.50 21.03 20.50 20.90 47,700 +0.41(+2.00%)
May 08, 2003 20.47 20.61 20.45 20.49 40,800 -0.07(-0.34%)
May 07, 2003 20.60 20.80 20.50 20.56 56,500 +0.01(+0.05%)
May 06, 2003 20.39 20.61 20.24 20.55 76,200 +0.17(+0.83%)
May 05, 2003 20.42 20.55 20.30 20.38 57,000 +0.01(+0.05%)
May 02, 2003 20.25 20.70 20.23 20.37 62,500 +0.12(+0.59%)
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.