Southwest Gas Corp (NY: SWX )

70.70 USD -1.20 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 32.17 32.85 32.06 32.17 193,158 -0.47(-1.44%)
Jul 29, 2010 33.44 33.44 32.06 32.64 152,217 -0.44(-1.33%)
Jul 28, 2010 33.08 33.89 32.86 33.08 1,608 -0.72(-2.13%)
Jul 27, 2010 33.55 33.96 33.35 33.80 212,317 +0.57(+1.72%)
Jul 26, 2010 32.59 33.25 32.32 33.23 193,934 +0.81(+2.50%)
Jul 23, 2010 31.71 32.62 31.58 32.42 193,998 +0.63(+1.98%)
Jul 22, 2010 31.33 31.85 31.22 31.79 175,772 +0.95(+3.08%)
Jul 21, 2010 31.50 31.50 30.73 30.84 166,132 -0.51(-1.63%)
Jul 20, 2010 30.69 31.37 30.49 31.35 126,548 +0.33(+1.06%)
Jul 19, 2010 30.55 31.07 30.29 31.02 164,775 +0.71(+2.34%)
Jul 16, 2010 30.31 31.44 30.29 30.31 235,329 -1.30(-4.11%)
Jul 15, 2010 31.70 31.73 31.07 31.61 132,512 +0.04(+0.13%)
Jul 14, 2010 31.39 31.69 31.25 31.57 95,303 -0.06(-0.19%)
Jul 13, 2010 31.63 31.70 31.03 31.63 3,930 +0.64(+2.07%)
Jul 12, 2010 31.19 31.27 30.80 30.99 113,786 -0.24(-0.77%)
Jul 09, 2010 31.23 31.23 30.78 31.23 144,618 +0.29(+0.94%)
Jul 08, 2010 30.94 30.95 30.55 30.94 1,195 +0.30(+0.98%)
Jul 07, 2010 29.65 30.66 29.51 30.64 271,810 +1.21(+4.11%)
Jul 06, 2010 29.43 29.92 29.26 29.43 2,213 +0.12(+0.41%)
Jul 02, 2010 29.31 29.50 29.05 29.31 260,011 +0.02(+0.07%)
Jul 01, 2010 29.43 29.47 28.58 29.29 274,235 -0.21(-0.71%)
Jun 30, 2010 29.50 30.26 29.38 29.50 3,270 -0.25(-0.84%)
Jun 29, 2010 30.54 30.78 29.50 29.75 364,225 -0.84(-2.75%)
Jun 25, 2010 30.59 30.63 29.92 30.59 286,852 +0.47(+1.56%)
Jun 24, 2010 30.12 30.62 30.08 30.12 234 -0.27(-0.89%)
Jun 23, 2010 30.83 30.99 30.31 30.39 231,980 -0.39(-1.27%)
Jun 22, 2010 30.78 31.66 30.75 30.78 1,146 -0.56(-1.79%)
Jun 21, 2010 31.55 31.66 31.18 31.34 227,260 +0.15(+0.48%)
Jun 18, 2010 31.19 31.22 30.68 31.19 340,216 +0.47(+1.53%)
Jun 17, 2010 30.72 30.88 30.39 30.72 222 +0.04(+0.13%)
Jun 16, 2010 30.14 30.81 30.14 30.68 89,765 +0.37(+1.22%)
Jun 15, 2010 30.31 30.39 29.84 30.31 1,992 +0.47(+1.58%)
Jun 14, 2010 29.79 30.16 29.53 29.84 106,172 +0.33(+1.12%)
Jun 11, 2010 29.10 29.56 28.89 29.51 214,480 -0.06(-0.20%)
Jun 10, 2010 29.57 29.59 28.97 29.57 1,851 +0.83(+2.89%)
Jun 09, 2010 29.14 29.21 28.57 28.74 302,574 -0.24(-0.83%)
Jun 08, 2010 28.93 29.02 28.55 28.98 209,543 +0.19(+0.66%)
Jun 07, 2010 29.03 29.42 28.74 28.79 207,031 -0.06(-0.21%)
Jun 04, 2010 28.85 29.81 28.80 28.85 233,307 -1.31(-4.34%)
Jun 03, 2010 30.16 30.30 29.83 30.16 214,647 +0.25(+0.84%)
Jun 02, 2010 29.91 30.00 28.98 29.91 346,852 +1.01(+3.49%)
Jun 01, 2010 29.47 29.74 28.88 28.90 218,544 -0.72(-2.43%)
May 28, 2010 29.62 30.00 29.30 29.62 196,031 -0.38(-1.27%)
May 27, 2010 29.48 30.01 29.22 30.00 185,605 +1.12(+3.88%)
May 26, 2010 28.88 29.46 28.80 28.88 1,621 +0.09(+0.31%)
May 25, 2010 28.54 28.93 28.12 28.79 244,221 -0.42(-1.44%)
May 24, 2010 29.39 29.80 29.11 29.21 205,115 -0.33(-1.12%)
May 21, 2010 29.54 29.77 29.06 29.54 371,417 -0.34(-1.14%)
May 20, 2010 30.25 30.57 29.87 29.88 254,066 -1.51(-4.81%)
May 19, 2010 31.50 31.81 31.15 31.39 201,008 -0.22(-0.70%)
May 18, 2010 32.54 32.73 31.52 31.61 230,357 -0.65(-2.01%)
May 17, 2010 32.14 32.43 31.50 32.26 227,437 +0.23(+0.72%)
May 14, 2010 32.03 32.51 31.76 32.03 178,736 -0.48(-1.48%)
May 13, 2010 32.45 32.79 32.12 32.51 212,084 -0.20(-0.61%)
May 12, 2010 31.99 32.91 31.82 32.71 227,090 +0.89(+2.80%)
May 11, 2010 31.73 32.16 31.60 31.82 207,001 +0.32(+1.02%)
May 10, 2010 31.03 31.57 31.01 31.50 280,839 +1.19(+3.93%)
May 07, 2010 30.82 31.02 30.06 30.31 436,866 -0.48(-1.56%)
May 06, 2010 31.00 31.88 29.60 30.79 483,732 -0.26(-0.84%)
May 05, 2010 31.13 31.16 30.95 31.05 273,982 -0.07(-0.22%)
May 04, 2010 32.01 32.01 30.95 31.12 276,236 -1.17(-3.62%)
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.