Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.85 18.18 17.77 17.99 64,297 +0.08(+0.45%)
Aug 28, 2003 17.69 17.91 17.69 17.91 56,134 +0.18(+0.99%)
Aug 27, 2003 17.71 17.84 17.65 17.73 74,218 +0.06(+0.32%)
Aug 26, 2003 17.60 17.76 17.44 17.68 108,501 +0.12(+0.68%)
Aug 25, 2003 17.20 17.73 17.20 17.56 108,501 +0.24(+1.38%)
Aug 22, 2003 17.74 17.75 17.32 17.32 93,431 -0.42(-2.38%)
Aug 21, 2003 17.71 17.74 17.61 17.74 82,631 +0.02(+0.13%)
Aug 20, 2003 17.40 17.72 17.24 17.72 108,878 +0.21(+1.23%)
Aug 19, 2003 17.39 17.50 17.34 17.50 79,241 +0.16(+0.92%)
Aug 18, 2003 17.40 17.45 17.16 17.34 62,790 +0.05(+0.28%)
Aug 15, 2003 17.28 17.34 17.06 17.30 31,395 +0.14(+0.79%)
Aug 14, 2003 17.08 17.23 17.01 17.16 44,078 +0.03(+0.19%)
Aug 13, 2003 17.16 17.24 17.03 17.13 136,631 -0.20(-1.15%)
Aug 12, 2003 17.03 17.38 17.02 17.33 77,357 +0.29(+1.68%)
Aug 11, 2003 16.83 17.04 16.72 17.04 86,148 +0.21(+1.28%)
Aug 08, 2003 16.70 16.88 16.60 16.83 165,640 +0.13(+0.76%)
Aug 07, 2003 16.64 16.88 16.59 16.70 107,245 +0.08(+0.48%)
Aug 06, 2003 16.71 16.96 16.62 16.62 240,486 -0.07(-0.43%)
Aug 05, 2003 16.84 17.04 16.69 16.69 236,719 -0.23(-1.36%)
Aug 04, 2003 16.84 17.11 16.72 16.92 102,599 +0.08(+0.47%)
Aug 01, 2003 16.92 17.04 16.56 16.84 108,250 -0.06(-0.38%)
Jul 31, 2003 16.56 17.13 16.52 16.91 130,227 +0.62(+3.81%)
Jul 30, 2003 16.48 16.51 16.24 16.28 62,413 -0.24(-1.45%)
Jul 29, 2003 16.33 16.56 16.20 16.52 58,143 +0.31(+1.92%)
Jul 28, 2003 16.28 16.34 16.19 16.21 58,018 +0.01(+0.05%)
Jul 25, 2003 16.28 16.32 16.13 16.20 50,106 -0.04(-0.25%)
Jul 24, 2003 16.36 16.40 16.23 16.24 86,776 -0.06(-0.34%)
Jul 23, 2003 16.47 16.47 16.04 16.30 104,859 -0.01(-0.05%)
Jul 22, 2003 16.32 16.40 16.24 16.31 81,376 -0.02(-0.15%)
Jul 21, 2003 16.44 16.52 16.25 16.33 83,762 -0.23(-1.39%)
Jul 18, 2003 16.57 16.63 16.46 16.56 52,492 +0.07(+0.43%)
Jul 17, 2003 16.56 16.61 16.48 16.49 214,868 -0.04(-0.24%)
Jul 16, 2003 16.79 16.87 16.52 16.53 97,952 -0.26(-1.56%)
Jul 15, 2003 17.05 17.09 16.76 16.79 57,013 -0.29(-1.72%)
Jul 14, 2003 17.09 17.30 16.98 17.09 59,525 +0.03(+0.19%)
Jul 11, 2003 17.00 17.08 16.93 17.06 62,915 +0.15(+0.89%)
Jul 10, 2003 17.04 17.12 16.83 16.91 48,222 -0.15(-0.89%)
Jul 09, 2003 17.20 17.24 16.93 17.06 133,240 -0.10(-0.56%)
Jul 08, 2003 17.28 17.28 17.02 17.15 82,380 -0.09(-0.51%)
Jul 07, 2003 17.18 17.28 17.09 17.24 92,050 +0.06(+0.37%)
Jul 03, 2003 17.00 17.18 16.95 17.18 35,916 +0.06(+0.37%)
Jul 02, 2003 16.76 17.11 16.72 17.11 118,296 +0.47(+2.82%)
Jul 01, 2003 16.80 16.80 16.58 16.64 73,087 -0.22(-1.32%)
Jun 30, 2003 16.79 16.87 16.55 16.87 125,580 +0.08(+0.47%)
Jun 27, 2003 16.71 16.96 16.64 16.79 56,762 -0.04(-0.24%)
Jun 26, 2003 16.72 16.87 16.67 16.83 47,092 +0.11(+0.67%)
Jun 25, 2003 16.77 16.91 16.68 16.71 66,683 +0.00(+0.00%)
Jun 24, 2003 16.91 16.95 16.71 16.71 71,580 -0.16(-0.94%)
Jun 23, 2003 17.16 17.18 16.69 16.87 89,287 -0.28(-1.62%)
Jun 20, 2003 17.40 17.44 17.00 17.15 100,213 -0.24(-1.37%)
Jun 19, 2003 17.45 17.58 17.26 17.39 73,464 -0.06(-0.36%)
Jun 18, 2003 17.60 17.64 17.38 17.45 42,697 -0.19(-1.08%)
Jun 17, 2003 17.50 17.74 17.48 17.65 65,427 -0.06(-0.32%)
Jun 16, 2003 17.52 17.70 17.44 17.70 73,715 +0.38(+2.21%)
Jun 13, 2003 17.75 17.75 17.29 17.32 56,762 -0.43(-2.42%)
Jun 12, 2003 17.60 17.80 17.51 17.75 72,836 +0.21(+1.18%)
Jun 11, 2003 17.36 17.65 17.36 17.54 49,855 -0.02(-0.09%)
Jun 10, 2003 17.26 17.56 17.15 17.56 76,227 +0.29(+1.66%)
Jun 09, 2003 17.32 17.42 17.22 17.27 73,590 -0.17(-0.96%)
Jun 06, 2003 17.76 17.87 17.44 17.44 66,683 -0.21(-1.22%)
Jun 05, 2003 17.88 17.88 17.60 17.65 53,371 -0.11(-0.63%)
Jun 04, 2003 17.49 17.86 17.49 17.77 91,297 +0.18(+1.04%)
Jun 03, 2003 17.49 17.58 17.30 17.58 57,515 +0.17(+0.96%)
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.