Southwest Gas Corp (NY: SWX )

69.95 USD -0.75 (-1.06%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 26.83 26.95 26.50 26.78 127,500 -0.05(-0.19%)
Jul 28, 2005 26.13 26.87 26.10 26.83 193,700 +0.72(+2.76%)
Jul 27, 2005 26.10 26.20 25.94 26.11 59,100 +0.01(+0.04%)
Jul 26, 2005 25.90 26.28 25.88 26.10 85,600 +0.18(+0.69%)
Jul 25, 2005 26.09 26.24 25.75 25.92 96,500 -0.17(-0.65%)
Jul 22, 2005 25.52 26.10 25.46 26.09 129,500 +0.56(+2.19%)
Jul 21, 2005 25.86 26.04 25.52 25.53 128,900 -0.41(-1.58%)
Jul 20, 2005 25.54 25.94 25.52 25.94 241,700 +0.28(+1.09%)
Jul 19, 2005 25.86 26.01 25.65 25.66 161,000 -0.14(-0.54%)
Jul 18, 2005 25.86 25.99 25.70 25.80 92,800 -0.10(-0.39%)
Jul 15, 2005 25.81 25.97 25.78 25.90 189,100 -0.01(-0.04%)
Jul 14, 2005 26.50 26.54 25.80 25.91 144,200 -0.45(-1.71%)
Jul 13, 2005 26.34 26.39 26.16 26.36 85,300 -0.08(-0.30%)
Jul 12, 2005 26.19 26.48 26.10 26.44 96,200 +0.24(+0.92%)
Jul 11, 2005 26.30 26.44 26.04 26.20 122,600 -0.06(-0.23%)
Jul 08, 2005 25.74 26.35 25.57 26.26 117,800 +0.48(+1.86%)
Jul 07, 2005 25.24 25.78 25.00 25.78 347,300 +0.29(+1.14%)
Jul 06, 2005 25.60 25.79 25.25 25.49 242,900 -0.16(-0.62%)
Jul 05, 2005 25.53 25.65 25.26 25.65 348,800 +0.02(+0.08%)
Jul 01, 2005 25.50 25.83 25.45 25.63 303,400 +0.12(+0.47%)
Jun 30, 2005 25.59 25.73 25.44 25.51 266,700 -0.03(-0.12%)
Jun 29, 2005 25.70 25.71 25.42 25.54 147,600 -0.11(-0.43%)
Jun 28, 2005 25.57 25.74 25.46 25.65 231,900 +0.17(+0.67%)
Jun 27, 2005 25.61 25.64 25.41 25.48 541,300 -0.09(-0.35%)
Jun 24, 2005 25.46 25.73 25.18 25.57 248,000 +0.07(+0.27%)
Jun 23, 2005 25.75 25.82 25.44 25.50 138,800 -0.28(-1.09%)
Jun 22, 2005 25.66 25.84 25.66 25.78 119,400 +0.27(+1.06%)
Jun 21, 2005 25.79 25.95 25.50 25.51 112,000 -0.25(-0.97%)
Jun 20, 2005 25.65 25.85 25.65 25.76 94,400 +0.08(+0.31%)
Jun 17, 2005 26.30 26.35 25.68 25.68 244,000 -0.36(-1.38%)
Jun 16, 2005 25.49 26.04 25.43 26.04 143,300 +0.54(+2.12%)
Jun 15, 2005 25.43 25.50 25.23 25.50 136,600 +0.01(+0.04%)
Jun 14, 2005 25.42 25.55 25.27 25.49 123,200 +0.01(+0.04%)
Jun 13, 2005 25.17 25.48 25.00 25.48 74,900 +0.23(+0.91%)
Jun 10, 2005 25.25 25.33 25.06 25.25 146,400 +0.08(+0.32%)
Jun 09, 2005 24.98 25.17 24.85 25.17 86,000 +0.20(+0.80%)
Jun 08, 2005 25.16 25.41 24.94 24.97 82,800 -0.13(-0.52%)
Jun 07, 2005 25.19 25.45 25.00 25.10 135,200 -0.02(-0.08%)
Jun 06, 2005 25.10 25.18 25.00 25.12 102,400 +0.06(+0.24%)
Jun 03, 2005 25.49 25.80 25.06 25.06 156,900 -0.45(-1.76%)
Jun 02, 2005 25.47 25.63 25.27 25.51 109,300 +0.02(+0.08%)
Jun 01, 2005 24.97 25.62 24.97 25.49 125,100 +0.51(+2.04%)
May 31, 2005 25.00 25.25 24.88 24.98 82,200 -0.03(-0.12%)
May 27, 2005 24.88 25.07 24.76 25.01 62,200 +0.13(+0.52%)
May 26, 2005 24.60 24.98 24.50 24.88 127,000 +0.38(+1.55%)
May 25, 2005 24.51 24.70 24.30 24.50 125,700 -0.09(-0.37%)
May 24, 2005 24.52 24.72 24.36 24.59 129,300 -0.02(-0.08%)
May 23, 2005 24.64 24.76 24.45 24.61 130,800 +0.08(+0.33%)
May 20, 2005 24.91 24.91 24.51 24.53 121,000 -0.33(-1.33%)
May 19, 2005 24.85 25.00 24.70 24.86 165,800 -0.09(-0.36%)
May 18, 2005 24.74 24.99 24.65 24.95 191,700 +0.25(+1.01%)
May 17, 2005 24.69 24.75 24.41 24.70 188,000 -0.07(-0.28%)
May 16, 2005 24.51 25.00 24.51 24.77 85,900 +0.27(+1.10%)
May 13, 2005 24.50 25.02 24.39 24.50 200,900 +0.00(+0.00%)
May 12, 2005 24.69 24.92 24.45 24.50 131,300 -0.40(-1.61%)
May 11, 2005 24.86 24.96 24.53 24.90 158,600 +0.10(+0.40%)
May 10, 2005 25.15 25.15 24.78 24.80 144,200 -0.45(-1.78%)
May 09, 2005 24.97 25.25 24.90 25.25 67,500 +0.28(+1.12%)
May 06, 2005 25.10 25.20 24.87 24.97 76,600 -0.03(-0.12%)
May 05, 2005 25.12 25.38 24.98 25.00 179,900 -0.16(-0.64%)
May 04, 2005 24.40 25.16 24.30 25.16 198,300 +0.63(+2.57%)
May 03, 2005 24.82 24.86 24.47 24.53 183,900 -0.47(-1.88%)
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.