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 (%)
Jul 31, 2008 22.97 23.27 22.77 23.01 231,818 -0.18(-0.76%)
Jul 30, 2008 22.71 23.21 22.55 23.19 222,201 +0.41(+1.82%)
Jul 29, 2008 22.78 23.03 22.55 22.78 310,247 +0.36(+1.60%)
Jul 28, 2008 22.27 22.54 22.26 22.42 195,370 -0.05(-0.21%)
Jul 25, 2008 22.94 22.94 22.46 22.47 249,109 -0.24(-1.05%)
Jul 24, 2008 22.58 22.93 22.45 22.70 180,858 +0.15(+0.67%)
Jul 23, 2008 22.46 22.77 22.36 22.55 230,442 +0.06(+0.25%)
Jul 22, 2008 22.19 22.67 22.14 22.50 348,223 +0.23(+1.04%)
Jul 21, 2008 22.21 22.35 22.00 22.27 275,511 +0.10(+0.43%)
Jul 18, 2008 22.48 22.66 22.07 22.17 334,172 -0.28(-1.24%)
Jul 17, 2008 23.11 23.11 22.27 22.45 340,330 -0.61(-2.63%)
Jul 16, 2008 23.19 23.32 22.86 23.05 171,125 -0.11(-0.48%)
Jul 15, 2008 23.04 23.51 23.01 23.17 207,879 -0.08(-0.34%)
Jul 14, 2008 23.74 23.75 23.13 23.25 183,723 -0.34(-1.45%)
Jul 11, 2008 23.32 23.66 23.17 23.59 282,479 +0.11(+0.47%)
Jul 10, 2008 23.32 23.69 23.32 23.48 210,791 +0.10(+0.41%)
Jul 09, 2008 23.29 23.52 23.26 23.38 257,038 +0.15(+0.65%)
Jul 08, 2008 22.83 23.36 22.69 23.23 318,001 +0.47(+2.06%)
Jul 07, 2008 23.42 23.42 22.53 22.76 221,447 -0.53(-2.29%)
Jul 04, 2008 23.70 23.80 23.13 23.29 174,390 +0.00(+0.00%)
Jul 03, 2008 23.70 23.80 23.13 23.29 174,390 -0.25(-1.08%)
Jul 02, 2008 23.69 23.74 23.37 23.55 291,271 -0.18(-0.74%)
Jul 01, 2008 23.47 23.95 23.31 23.72 304,297 +0.05(+0.20%)
Jun 30, 2008 23.25 23.94 23.08 23.68 300,113 +0.43(+1.85%)
Jun 27, 2008 23.82 23.92 23.25 23.25 547,412 -0.60(-2.51%)
Jun 26, 2008 24.05 24.38 23.76 23.84 281,619 -0.45(-1.84%)
Jun 25, 2008 23.96 24.42 23.96 24.29 251,709 +0.34(+1.43%)
Jun 24, 2008 24.30 24.30 23.80 23.95 299,494 -0.56(-2.28%)
Jun 23, 2008 24.40 24.82 24.38 24.50 144,494 +0.21(+0.85%)
Jun 20, 2008 24.58 24.77 24.09 24.30 510,334 -0.35(-1.42%)
Jun 19, 2008 24.53 24.86 24.44 24.65 162,004 +0.09(+0.36%)
Jun 18, 2008 24.16 24.62 24.07 24.56 331,677 +0.37(+1.55%)
Jun 17, 2008 24.22 24.40 24.03 24.19 140,738 -0.01(-0.03%)
Jun 16, 2008 23.91 24.22 23.91 24.19 130,041 +0.14(+0.60%)
Jun 13, 2008 24.20 24.29 23.77 24.05 169,654 +0.08(+0.33%)
Jun 12, 2008 23.89 24.11 23.83 23.97 183,041 +0.22(+0.94%)
Jun 11, 2008 24.07 24.20 23.75 23.75 194,892 -0.44(-1.81%)
Jun 10, 2008 24.07 24.26 23.87 24.19 200,238 +0.09(+0.36%)
Jun 09, 2008 24.07 24.21 23.91 24.10 195,474 +0.03(+0.13%)
Jun 06, 2008 24.44 24.51 24.07 24.07 274,597 -0.58(-2.36%)
Jun 05, 2008 24.45 24.65 24.32 24.65 291,584 +0.18(+0.75%)
Jun 04, 2008 24.26 24.46 24.14 24.46 361,361 +0.11(+0.46%)
Jun 03, 2008 24.87 24.87 24.14 24.35 346,661 -0.41(-1.64%)
Jun 02, 2008 24.81 24.97 24.50 24.76 206,505 -0.07(-0.29%)
May 30, 2008 24.89 24.95 24.62 24.83 244,011 -0.06(-0.22%)
May 29, 2008 24.70 25.28 24.70 24.89 261,953 +0.14(+0.55%)
May 28, 2008 24.99 25.02 24.66 24.75 153,877 -0.14(-0.54%)
May 27, 2008 24.68 25.12 24.68 24.89 214,521 +0.28(+1.13%)
May 26, 2008 24.77 24.85 24.54 24.61 0 +0.00(+0.00%)
May 23, 2008 24.77 24.85 24.54 24.61 220,381 -0.19(-0.77%)
May 22, 2008 24.80 25.03 24.73 24.80 231,347 +0.06(+0.26%)
May 21, 2008 24.50 24.99 24.50 24.73 243,539 +0.11(+0.45%)
May 20, 2008 24.66 24.88 24.44 24.62 193,728 -0.10(-0.42%)
May 19, 2008 24.68 24.89 24.50 24.73 299,404 +0.09(+0.36%)
May 16, 2008 24.83 25.05 24.53 24.64 446,975 -0.01(-0.03%)
May 15, 2008 24.50 24.73 24.45 24.65 438,766 +0.12(+0.49%)
May 14, 2008 24.40 24.72 24.40 24.53 249,401 +0.08(+0.33%)
May 13, 2008 24.01 24.67 23.90 24.45 405,396 +0.41(+1.72%)
May 12, 2008 23.65 24.19 23.48 24.03 407,354 +0.37(+1.58%)
May 09, 2008 23.03 23.86 23.03 23.66 210,180 +0.26(+1.12%)
May 08, 2008 23.08 23.68 23.01 23.40 459,919 +0.33(+1.42%)
May 07, 2008 23.56 23.56 23.05 23.07 309,930 -0.45(-1.93%)
May 06, 2008 23.34 23.64 23.01 23.52 202,953 +0.19(+0.82%)
May 05, 2008 24.38 24.46 23.18 23.33 669,768 -1.00(-4.09%)
May 02, 2008 24.37 24.92 24.15 24.33 434,556 +0.10(+0.39%)
May 01, 2008 23.02 24.26 23.02 24.23 416,310 +1.24(+5.40%)
Apr 30, 2008 23.17 23.39 22.87 22.99 193,968 -0.15(-0.65%)
Apr 29, 2008 23.39 23.45 23.11 23.14 184,564 -0.29(-1.26%)
Apr 28, 2008 23.52 23.76 23.29 23.44 211,965 -0.16(-0.68%)
Apr 25, 2008 23.52 23.68 23.23 23.60 339,013 +0.26(+1.13%)
Apr 24, 2008 23.05 23.71 22.74 23.33 336,210 +0.43(+1.88%)
Apr 23, 2008 23.02 23.31 22.75 22.90 257,174 -0.03(-0.14%)
Apr 22, 2008 23.08 23.17 22.61 22.93 244,318 -0.26(-1.13%)
Apr 21, 2008 23.72 23.72 23.01 23.20 274,285 -0.46(-1.95%)
Apr 18, 2008 23.69 23.93 23.48 23.66 275,628 +0.15(+0.64%)
Apr 17, 2008 23.82 23.82 23.33 23.51 162,602 -0.36(-1.50%)
Apr 16, 2008 23.19 23.88 23.14 23.87 238,168 +0.88(+3.85%)
Apr 15, 2008 22.59 23.13 22.55 22.98 199,959 +0.53(+2.34%)
Apr 14, 2008 22.32 22.58 22.24 22.46 137,675 +0.09(+0.39%)
Apr 11, 2008 22.62 22.72 22.35 22.37 142,963 -0.51(-2.23%)
Apr 10, 2008 22.68 23.01 22.54 22.88 243,609 +0.19(+0.84%)
Apr 09, 2008 23.20 23.37 22.59 22.69 272,868 -0.42(-1.83%)
Apr 08, 2008 22.49 23.13 22.44 23.11 279,146 +0.39(+1.72%)
Apr 07, 2008 22.46 23.00 22.27 22.72 153,072 +0.44(+1.97%)
Apr 04, 2008 22.66 22.75 22.22 22.28 246,464 -0.35(-1.55%)
Apr 03, 2008 22.70 22.92 22.48 22.63 210,333 -0.18(-0.80%)
Apr 02, 2008 22.92 23.00 22.63 22.82 207,319 +0.02(+0.07%)
Apr 01, 2008 22.44 22.80 22.31 22.80 274,385 +0.53(+2.40%)
Mar 31, 2008 21.79 22.50 21.60 22.27 459,468 +0.47(+2.16%)
Mar 28, 2008 21.92 22.26 21.73 21.80 269,477 -0.13(-0.58%)
Mar 27, 2008 21.88 22.44 21.64 21.92 307,400 +0.14(+0.66%)
Mar 26, 2008 22.00 22.15 21.68 21.78 363,907 -0.33(-1.48%)
Mar 25, 2008 22.11 22.39 22.00 22.11 279,900 +0.05(+0.22%)
Mar 24, 2008 22.18 22.42 21.97 22.06 316,316 -0.02(-0.11%)
Mar 21, 2008 21.61 22.33 21.61 22.08 831,975 +0.00(+0.00%)
Mar 20, 2008 21.61 22.33 21.61 22.08 831,975 +0.48(+2.21%)
Mar 19, 2008 22.24 22.58 21.61 21.61 287,528 -0.52(-2.34%)
Mar 18, 2008 22.38 22.38 21.54 22.12 481,945 +0.22(+0.98%)
Mar 17, 2008 21.25 22.21 21.25 21.91 382,366 +0.10(+0.44%)
Mar 14, 2008 22.15 22.22 21.41 21.81 611,787 -0.18(-0.83%)
Mar 13, 2008 20.97 22.02 20.97 22.00 733,717 +0.80(+3.76%)
Mar 12, 2008 21.65 21.74 21.20 21.20 356,875 -0.45(-2.10%)
Mar 11, 2008 21.64 21.79 21.10 21.65 664,989 +0.49(+2.33%)
Mar 10, 2008 21.12 21.55 20.98 21.16 535,188 +0.07(+0.34%)
Mar 07, 2008 20.75 21.23 20.57 21.09 861,216 +1.03(+5.12%)
Mar 06, 2008 20.45 20.62 20.02 20.06 450,653 -0.56(-2.70%)
Mar 05, 2008 20.63 20.75 20.30 20.62 570,850 +0.02(+0.08%)
Mar 04, 2008 20.39 20.73 20.09 20.60 703,078 +0.03(+0.15%)
Mar 03, 2008 20.43 20.65 20.29 20.57 581,649 +0.19(+0.94%)
Feb 29, 2008 21.25 21.25 20.29 20.38 599,104 -0.84(-3.98%)
Feb 28, 2008 20.92 21.78 20.92 21.22 362,777 -0.57(-2.59%)
Feb 27, 2008 21.71 22.07 21.71 21.79 398,691 -0.04(-0.18%)
Feb 26, 2008 21.33 21.97 21.30 21.83 402,584 +0.49(+2.31%)
Feb 25, 2008 21.44 21.62 21.20 21.33 308,116 -0.14(-0.67%)
Feb 22, 2008 21.49 21.57 21.10 21.48 309,911 +0.00(+0.00%)
Feb 21, 2008 22.35 22.44 21.42 21.48 354,144 -0.70(-3.16%)
Feb 20, 2008 21.82 22.26 21.82 22.18 325,909 +0.04(+0.18%)
Feb 19, 2008 22.54 22.62 22.09 22.14 249,260 -0.15(-0.68%)
Feb 18, 2008 22.36 22.39 22.07 22.29 0 +0.00(+0.00%)
Feb 15, 2008 22.36 22.39 22.07 22.29 198,906 -0.21(-0.92%)
Feb 14, 2008 22.99 23.05 22.35 22.50 167,513 -0.49(-2.11%)
Feb 13, 2008 22.79 23.09 22.75 22.98 196,143 +0.15(+0.66%)
Feb 12, 2008 22.67 23.13 22.56 22.83 230,424 +0.23(+1.02%)
Feb 11, 2008 22.72 22.75 22.44 22.60 249,009 -0.10(-0.46%)
Feb 08, 2008 22.79 23.08 22.61 22.70 287,936 -0.19(-0.83%)
Feb 07, 2008 22.52 22.90 22.38 22.90 286,806 +0.20(+0.88%)
Feb 06, 2008 22.91 23.10 22.54 22.70 321,087 +0.01(+0.03%)
Feb 05, 2008 23.40 23.52 22.66 22.69 390,654 -1.10(-4.62%)
Feb 04, 2008 23.25 23.86 23.01 23.79 340,677 +0.49(+2.12%)
Feb 01, 2008 22.78 23.35 22.72 23.29 290,071 +0.56(+2.45%)
Jan 31, 2008 22.11 23.00 22.04 22.74 363,656 +0.33(+1.46%)
Jan 30, 2008 22.52 23.10 22.41 22.41 264,203 -0.18(-0.78%)
Jan 29, 2008 22.53 22.76 22.46 22.58 170,652 +0.12(+0.53%)
Jan 28, 2008 22.14 22.54 22.00 22.47 228,164 +0.37(+1.66%)
Jan 25, 2008 22.14 23.00 21.93 22.10 438,748 +0.14(+0.65%)
Jan 24, 2008 22.50 22.50 21.61 21.96 566,097 -0.45(-2.03%)
Jan 23, 2008 21.27 22.43 21.14 22.41 506,808 +0.71(+3.27%)
Jan 22, 2008 21.26 22.18 20.94 21.70 452,687 -0.27(-1.23%)
Jan 21, 2008 22.78 22.78 21.70 21.97 0 +0.00(+0.00%)
Jan 18, 2008 22.78 22.78 21.70 21.97 587,740 -0.51(-2.27%)
Jan 17, 2008 23.33 23.46 22.45 22.48 375,334 -0.84(-3.62%)
Jan 16, 2008 23.01 23.69 23.00 23.33 367,549 +0.20(+0.86%)
Jan 15, 2008 23.37 23.40 22.93 23.13 424,935 -0.50(-2.12%)
Jan 14, 2008 23.76 23.80 23.43 23.63 214,477 +0.06(+0.27%)
Jan 11, 2008 23.92 24.05 23.54 23.56 348,118 -0.57(-2.34%)
Jan 10, 2008 23.53 24.27 23.53 24.13 421,922 +0.37(+1.54%)
Jan 09, 2008 23.33 23.77 23.04 23.76 311,795 +0.34(+1.46%)
Jan 08, 2008 23.67 23.80 23.38 23.42 504,297 -0.14(-0.61%)
Jan 07, 2008 23.20 23.82 23.06 23.56 317,962 +0.58(+2.53%)
Jan 04, 2008 22.89 23.07 22.70 22.98 381,739 -0.17(-0.72%)
Jan 03, 2008 23.62 23.73 23.15 23.15 212,342 -0.45(-1.89%)
Jan 02, 2008 23.57 23.81 23.21 23.60 280,904 -0.11(-0.47%)
Jan 01, 2008 23.67 23.88 23.16 23.71 0 +0.00(+0.00%)
Dec 31, 2007 23.67 23.88 23.16 23.71 255,701 +0.04(+0.17%)
Dec 28, 2007 23.70 23.95 23.59 23.67 129,030 +0.05(+0.20%)
Dec 27, 2007 24.36 24.46 23.58 23.62 152,538 -0.75(-3.07%)
Dec 26, 2007 24.45 24.51 24.26 24.37 147,421 -0.12(-0.49%)
Dec 24, 2007 24.17 24.52 24.03 24.49 85,966 +0.16(+0.65%)
Dec 21, 2007 24.32 24.33 23.86 24.33 657,369 +0.43(+1.80%)
Dec 20, 2007 24.15 24.44 23.44 23.90 230,161 -0.06(-0.23%)
Dec 19, 2007 23.40 24.08 23.40 23.95 275,379 +0.44(+1.86%)
Dec 18, 2007 23.20 23.52 23.00 23.52 222,639 +0.52(+2.25%)
Dec 17, 2007 23.17 23.27 22.97 23.00 166,759 -0.26(-1.13%)
Dec 14, 2007 23.57 23.67 23.22 23.26 181,577 -0.57(-2.41%)
Dec 13, 2007 23.58 23.88 23.45 23.83 174,670 +0.02(+0.10%)
Dec 12, 2007 24.03 24.29 23.43 23.81 201,668 +0.25(+1.05%)
Dec 11, 2007 24.21 24.35 23.52 23.56 236,954 -0.50(-2.08%)
Dec 10, 2007 24.28 24.30 23.91 24.07 151,063 -0.16(-0.66%)
Dec 07, 2007 24.59 24.66 23.99 24.23 191,121 -0.34(-1.39%)
Dec 06, 2007 24.23 24.58 24.03 24.57 228,917 +0.25(+1.05%)
Dec 05, 2007 23.93 24.45 23.93 24.31 364,285 +0.69(+2.93%)
Dec 04, 2007 23.09 23.90 23.09 23.62 318,450 +0.26(+1.13%)
Dec 03, 2007 23.11 23.45 22.79 23.36 293,210 +0.33(+1.42%)
Nov 30, 2007 23.17 23.30 22.89 23.03 266,453 +0.14(+0.59%)
Nov 29, 2007 23.13 23.17 22.74 22.90 377,344 -0.24(-1.03%)
Nov 28, 2007 23.02 23.13 22.87 23.13 219,374 +0.43(+1.89%)
Nov 27, 2007 22.58 22.86 22.40 22.70 348,211 +0.14(+0.60%)
Nov 26, 2007 23.08 23.08 22.50 22.57 288,653 -0.53(-2.28%)
Nov 23, 2007 22.91 23.15 22.62 23.09 116,656 +0.40(+1.75%)
Nov 21, 2007 22.78 23.10 22.59 22.70 331,887 -0.20(-0.87%)
Nov 20, 2007 22.84 22.90 22.37 22.90 325,960 +0.00(+0.00%)
Nov 19, 2007 22.80 22.98 22.50 22.90 334,021 -0.10(-0.42%)
Nov 16, 2007 22.97 23.07 22.50 22.99 508,943 +0.06(+0.28%)
Nov 15, 2007 22.48 23.05 22.43 22.93 367,549 +0.28(+1.23%)
Nov 14, 2007 22.97 23.29 22.55 22.65 319,928 -0.48(-2.07%)
Nov 13, 2007 22.74 23.17 22.56 23.13 450,301 +0.56(+2.47%)
Nov 12, 2007 22.52 23.14 22.43 22.57 373,702 +0.06(+0.28%)
Nov 09, 2007 21.99 22.62 21.88 22.50 541,592 +0.30(+1.36%)
Nov 08, 2007 21.40 22.26 21.37 22.20 496,512 +1.01(+4.77%)
Nov 07, 2007 22.76 22.76 21.19 21.19 374,079 -1.23(-5.47%)
Nov 06, 2007 22.50 22.59 21.84 22.42 200,161 +0.07(+0.32%)
Nov 05, 2007 22.15 22.65 22.15 22.35 277,451 -0.18(-0.81%)
Nov 02, 2007 22.82 22.87 22.11 22.53 277,514 -0.11(-0.49%)
Nov 01, 2007 23.41 23.51 22.54 22.64 483,578 -1.06(-4.47%)
Oct 31, 2007 23.22 23.87 23.04 23.70 394,421 +0.66(+2.87%)
Oct 30, 2007 22.91 23.13 22.71 23.04 235,949 +0.07(+0.31%)
Oct 29, 2007 22.96 23.28 22.70 22.97 263,952 +0.04(+0.17%)
Oct 26, 2007 22.60 22.93 22.35 22.93 194,260 +0.60(+2.67%)
Oct 25, 2007 22.48 22.58 21.92 22.33 273,244 -0.10(-0.46%)
Oct 24, 2007 22.23 22.59 22.06 22.43 388,520 +0.14(+0.61%)
Oct 23, 2007 22.60 22.60 22.06 22.30 588,933 -0.08(-0.36%)
Oct 22, 2007 21.83 22.59 21.73 22.38 305,391 +0.30(+1.37%)
Oct 19, 2007 22.64 22.64 22.07 22.07 400,449 -0.61(-2.67%)
Oct 18, 2007 22.46 22.86 22.42 22.68 339,295 +0.15(+0.67%)
Oct 17, 2007 22.70 22.74 22.21 22.53 382,241 +0.05(+0.21%)
Oct 16, 2007 23.09 23.21 22.48 22.48 271,361 -0.62(-2.69%)
Oct 15, 2007 23.33 23.41 22.82 23.10 402,709 -0.25(-1.09%)
Oct 12, 2007 23.09 23.46 23.09 23.36 198,655 +0.16(+0.69%)
Oct 11, 2007 23.20 23.53 22.90 23.20 336,909 +0.03(+0.14%)
Oct 10, 2007 23.36 23.44 23.05 23.17 299,112 -0.19(-0.82%)
Oct 09, 2007 23.41 23.50 22.94 23.36 378,725 +0.02(+0.07%)
Oct 08, 2007 23.72 23.75 23.29 23.34 180,572 -0.36(-1.51%)
Oct 05, 2007 23.41 23.83 22.97 23.70 469,765 +0.54(+2.34%)
Oct 04, 2007 23.49 23.60 23.09 23.16 265,082 -0.20(-0.85%)
Oct 03, 2007 22.84 23.36 22.77 23.36 307,400 +0.42(+1.84%)
Oct 02, 2007 23.25 23.31 22.81 22.93 267,594 -0.24(-1.03%)
Oct 01, 2007 22.61 23.40 22.61 23.17 228,917 +0.64(+2.86%)
Sep 28, 2007 22.90 23.04 22.43 22.53 343,941 -0.35(-1.53%)
Sep 27, 2007 23.13 23.23 22.77 22.88 458,212 -0.18(-0.76%)
Sep 26, 2007 23.09 23.40 23.02 23.05 293,210 -0.02(-0.07%)
Sep 25, 2007 23.22 23.37 22.96 23.07 496,009 -0.20(-0.86%)
Sep 24, 2007 23.50 23.55 23.13 23.27 391,784 -0.19(-0.81%)
Sep 21, 2007 23.97 24.15 23.36 23.46 594,332 -0.29(-1.24%)
Sep 20, 2007 23.87 24.06 23.40 23.76 439,251 -0.19(-0.80%)
Sep 19, 2007 24.13 24.29 23.76 23.95 399,319 +0.11(+0.47%)
Sep 18, 2007 23.14 23.85 23.05 23.83 429,958 +0.77(+3.35%)
Sep 17, 2007 23.21 23.21 22.82 23.06 414,136 -0.22(-0.96%)
Sep 14, 2007 23.11 23.31 22.93 23.29 322,343 +0.10(+0.41%)
Sep 13, 2007 23.27 23.43 23.09 23.19 353,359 +0.10(+0.45%)
Sep 12, 2007 23.01 23.29 22.93 23.09 307,023 +0.09(+0.38%)
Sep 11, 2007 22.83 23.08 22.58 23.00 413,634 +0.24(+1.05%)
Sep 10, 2007 22.79 22.97 22.60 22.76 572,608 +0.06(+0.28%)
Sep 07, 2007 22.54 22.70 22.31 22.70 442,139 -0.21(-0.94%)
Sep 06, 2007 22.92 22.98 22.57 22.91 274,249 +0.11(+0.49%)
Sep 05, 2007 23.12 23.13 22.71 22.80 540,211 -0.38(-1.65%)
Sep 04, 2007 23.05 23.48 22.55 23.18 755,316 +0.08(+0.34%)
Aug 31, 2007 23.65 23.77 23.05 23.10 294,089 -0.18(-0.79%)
Aug 30, 2007 22.93 23.57 22.86 23.29 367,549 +0.06(+0.24%)
Aug 29, 2007 22.82 23.29 22.47 23.23 226,280 +0.62(+2.75%)
Aug 28, 2007 23.18 23.41 22.51 22.61 346,327 -0.69(-2.97%)
Aug 27, 2007 23.52 23.66 23.24 23.30 255,664 -0.28(-1.18%)
Aug 24, 2007 23.44 23.58 23.13 23.58 212,216 +0.10(+0.44%)
Aug 23, 2007 23.66 23.77 23.20 23.48 197,901 -0.02(-0.10%)
Aug 22, 2007 23.81 23.81 23.02 23.50 357,754 -0.01(-0.03%)
Aug 21, 2007 23.15 23.83 23.15 23.51 166,131 +0.21(+0.89%)
Aug 20, 2007 23.28 23.32 22.56 23.30 282,788 +0.08(+0.34%)
Aug 17, 2007 24.53 24.58 23.21 23.22 605,508 +0.07(+0.31%)
Aug 16, 2007 22.91 23.38 22.23 23.15 793,238 +0.10(+0.41%)
Aug 15, 2007 22.92 23.50 22.85 23.05 672,940 -0.06(-0.28%)
Aug 14, 2007 23.60 23.72 22.99 23.12 613,042 -0.29(-1.22%)
Aug 13, 2007 24.13 24.27 23.32 23.40 494,879 -0.77(-3.19%)
Aug 10, 2007 22.31 24.64 22.15 24.18 864,438 +1.43(+6.30%)
Aug 09, 2007 22.48 23.29 21.88 22.74 1,438,177 -0.31(-1.35%)
Aug 08, 2007 22.90 23.37 22.26 23.05 1,142,203 +0.38(+1.69%)
Aug 07, 2007 23.65 23.73 21.06 22.67 1,304,945 -1.26(-5.26%)
Aug 06, 2007 24.46 24.46 22.78 23.93 605,634 +0.04(+0.17%)
Aug 03, 2007 24.28 25.18 23.87 23.89 599,355 -1.29(-5.12%)
Aug 02, 2007 25.27 25.40 24.85 25.18 435,483 +0.11(+0.44%)
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.