Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.75 27.12 26.56 26.75 206,101 -0.09(-0.32%)
Sep 29, 2010 26.89 26.92 26.62 26.84 247,427 -0.08(-0.30%)
Sep 28, 2010 26.62 26.93 26.20 26.92 532 +0.29(+1.11%)
Sep 27, 2010 26.60 26.72 26.38 26.62 146,673 -0.01(-0.03%)
Sep 24, 2010 26.35 26.63 26.04 26.63 254,789 +0.60(+2.29%)
Sep 23, 2010 26.18 26.49 26.01 26.03 2,205 -0.23(-0.86%)
Sep 22, 2010 26.14 26.49 26.14 26.26 185,701 +0.08(+0.29%)
Sep 21, 2010 26.60 26.65 26.13 26.18 232,941 -0.37(-1.38%)
Sep 20, 2010 26.02 26.57 25.71 26.55 308,103 +0.73(+2.84%)
Sep 17, 2010 25.82 25.83 25.29 25.82 378,146 +0.05(+0.19%)
Sep 15, 2010 25.87 25.94 25.52 25.77 144,638 -0.16(-0.61%)
Sep 14, 2010 25.91 26.04 25.75 25.93 111,938 -0.11(-0.43%)
Sep 13, 2010 25.88 26.12 25.72 26.04 223,567 +0.36(+1.40%)
Sep 10, 2010 25.64 25.76 25.51 25.68 141,048 +0.13(+0.50%)
Sep 09, 2010 25.67 25.68 25.36 25.55 100,516 +0.23(+0.91%)
Sep 08, 2010 25.48 25.62 25.25 25.32 170,960 +0.00(+0.00%)
Sep 07, 2010 25.41 25.59 25.24 25.32 1,794 -0.29(-1.12%)
Sep 03, 2010 25.67 25.67 25.36 25.61 186,016 +0.26(+1.04%)
Sep 02, 2010 25.82 25.82 25.24 25.35 892 -0.33(-1.27%)
Sep 01, 2010 25.46 25.79 25.23 25.67 272,097 +0.55(+2.19%)
Aug 31, 2010 25.09 25.34 24.70 25.12 1,381 +0.06(+0.25%)
Aug 30, 2010 25.48 25.71 25.06 25.06 248,271 -0.43(-1.69%)
Aug 27, 2010 25.49 25.55 24.59 25.49 253,125 +0.71(+2.86%)
Aug 26, 2010 24.89 25.28 24.66 24.78 1,508 +0.01(+0.03%)
Aug 25, 2010 23.98 24.84 23.98 24.77 1,244 +0.61(+2.50%)
Aug 24, 2010 24.14 24.46 24.07 24.17 5,056 -0.28(-1.14%)
Aug 23, 2010 24.66 24.93 24.42 24.45 160,992 -0.09(-0.36%)
Aug 20, 2010 24.36 24.58 23.99 24.54 215,933 +0.02(+0.10%)
Aug 19, 2010 25.18 25.18 24.37 24.51 4,346 -0.82(-3.24%)
Aug 18, 2010 25.34 25.52 25.12 25.33 19,512 +0.00(+0.00%)
Aug 17, 2010 25.18 25.55 25.09 25.33 3,001 +0.39(+1.56%)
Aug 16, 2010 24.77 25.05 24.49 24.94 150,038 +0.06(+0.22%)
Aug 13, 2010 24.89 25.21 24.84 24.89 150,449 -0.26(-1.04%)
Aug 12, 2010 24.79 25.31 24.79 25.15 300,039 -0.21(-0.82%)
Aug 11, 2010 25.77 25.85 25.29 25.36 281,556 -0.84(-3.19%)
Aug 10, 2010 26.36 26.64 25.95 26.19 272,432 -0.45(-1.70%)
Aug 09, 2010 26.55 26.86 26.39 26.65 246,138 +0.44(+1.67%)
Aug 06, 2010 26.21 26.41 25.64 26.21 174,818 -0.21(-0.78%)
Aug 05, 2010 26.61 26.78 26.37 26.42 171,085 -0.37(-1.37%)
Aug 04, 2010 26.36 26.81 26.33 26.78 208,585 +0.52(+1.97%)
Aug 03, 2010 26.28 26.62 26.10 26.26 117,188 -0.08(-0.30%)
Aug 02, 2010 26.17 26.41 25.95 26.34 185,453 +0.72(+2.83%)
Jul 30, 2010 25.62 26.16 25.53 25.62 242,552 -0.37(-1.44%)
Jul 29, 2010 26.63 26.63 25.53 25.99 191,142 -0.35(-1.33%)
Jul 28, 2010 26.34 26.99 26.17 26.34 2,019 -0.57(-2.13%)
Jul 27, 2010 26.72 27.04 26.56 26.92 266,610 +0.45(+1.72%)
Jul 26, 2010 25.95 26.48 25.74 26.46 243,526 +0.65(+2.50%)
Jul 23, 2010 25.25 25.98 25.15 25.82 243,607 +0.50(+1.98%)
Jul 22, 2010 24.95 25.36 24.86 25.32 220,720 +0.76(+3.08%)
Jul 21, 2010 25.09 25.09 24.47 24.56 208,615 -0.41(-1.63%)
Jul 20, 2010 24.44 24.98 24.28 24.97 158,908 +0.26(+1.06%)
Jul 19, 2010 24.33 24.74 24.12 24.70 206,911 +0.57(+2.34%)
Jul 16, 2010 24.14 25.04 24.12 24.14 295,507 -1.04(-4.11%)
Jul 15, 2010 25.24 25.27 24.74 25.17 166,398 +0.03(+0.13%)
Jul 14, 2010 25.00 25.24 24.89 25.14 119,673 -0.05(-0.19%)
Jul 13, 2010 25.19 25.24 24.71 25.19 4,934 +0.51(+2.06%)
Jul 12, 2010 24.84 24.90 24.53 24.68 142,883 -0.19(-0.77%)
Jul 09, 2010 24.87 24.87 24.51 24.87 181,599 +0.23(+0.94%)
Jul 08, 2010 24.64 24.65 24.33 24.64 1,500 +0.24(+0.98%)
Jul 07, 2010 23.61 24.42 23.50 24.40 341,317 +0.96(+4.11%)
Jul 06, 2010 23.44 23.83 23.30 23.44 2,778 +0.10(+0.41%)
Jul 02, 2010 23.34 23.49 23.13 23.34 326,501 +0.02(+0.07%)
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.