Skip to main content

Southwest Gas Corp (NY: SWX )

75.34 +0.39 (+0.53%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.65 23.77 23.05 23.10 294,109 -0.18(-0.79%)
Aug 30, 2007 22.93 23.57 22.86 23.28 367,574 +0.06(+0.24%)
Aug 29, 2007 22.81 23.28 22.47 23.23 226,296 +0.62(+2.75%)
Aug 28, 2007 23.18 23.41 22.51 22.61 346,351 -0.69(-2.97%)
Aug 27, 2007 23.51 23.66 23.24 23.30 255,681 -0.28(-1.18%)
Aug 24, 2007 23.44 23.58 23.12 23.58 212,231 +0.10(+0.44%)
Aug 23, 2007 23.66 23.77 23.20 23.48 197,914 -0.02(-0.10%)
Aug 22, 2007 23.81 23.81 23.02 23.50 357,778 -0.01(-0.03%)
Aug 21, 2007 23.15 23.83 23.15 23.51 166,143 +0.21(+0.89%)
Aug 20, 2007 23.28 23.32 22.56 23.30 282,807 +0.08(+0.34%)
Aug 17, 2007 24.53 24.57 23.20 23.22 605,549 +0.07(+0.31%)
Aug 16, 2007 22.91 23.38 22.23 23.15 793,292 +0.10(+0.41%)
Aug 15, 2007 22.92 23.50 22.85 23.05 672,986 -0.06(-0.28%)
Aug 14, 2007 23.60 23.71 22.99 23.12 613,084 -0.29(-1.23%)
Aug 13, 2007 24.13 24.27 23.32 23.40 494,912 -0.77(-3.19%)
Aug 10, 2007 22.31 24.64 22.15 24.18 864,496 +1.43(+6.30%)
Aug 09, 2007 22.48 23.28 21.88 22.74 1,438,273 -0.31(-1.35%)
Aug 08, 2007 22.89 23.37 22.26 23.05 1,142,280 +0.38(+1.69%)
Aug 07, 2007 23.65 23.73 21.06 22.67 1,305,032 -1.26(-5.26%)
Aug 06, 2007 24.46 24.46 22.78 23.93 605,674 +0.04(+0.17%)
Aug 03, 2007 24.28 25.18 23.87 23.89 599,395 -1.29(-5.12%)
Aug 02, 2007 25.27 25.39 24.85 25.18 435,513 +0.11(+0.44%)
Aug 01, 2007 24.68 25.35 24.53 25.07 622,000 +0.32(+1.29%)
Jul 31, 2007 25.19 25.54 24.75 24.75 578,800 -0.20(-0.80%)
Jul 30, 2007 24.21 25.23 23.89 24.95 764,157 +1.65(+7.07%)
Jul 27, 2007 23.77 24.04 23.08 23.30 655,655 -0.71(-2.95%)
Jul 26, 2007 24.25 24.61 23.58 24.01 573,777 -0.80(-3.21%)
Jul 25, 2007 24.57 24.87 24.44 24.80 359,411 +0.33(+1.37%)
Jul 24, 2007 25.52 25.68 24.39 24.47 355,769 -1.36(-5.27%)
Jul 23, 2007 25.85 25.98 25.77 25.83 235,337 +0.01(+0.03%)
Jul 20, 2007 25.78 26.16 25.76 25.82 520,782 -0.01(-0.03%)
Jul 19, 2007 25.79 25.91 25.63 25.83 143,538 +0.11(+0.43%)
Jul 18, 2007 25.48 25.74 25.28 25.72 235,212 +0.25(+0.97%)
Jul 17, 2007 25.71 25.92 25.47 25.47 200,552 -0.22(-0.87%)
Jul 16, 2007 26.00 26.19 25.62 25.70 206,077 -0.48(-1.83%)
Jul 13, 2007 25.67 26.29 25.67 26.17 289,839 +0.40(+1.54%)
Jul 12, 2007 25.75 25.88 25.62 25.78 219,138 +0.21(+0.84%)
Jul 11, 2007 25.72 25.86 25.43 25.56 271,505 -0.08(-0.31%)
Jul 10, 2007 26.03 26.11 25.62 25.64 284,188 -0.59(-2.25%)
Jul 09, 2007 25.97 26.48 25.80 26.23 300,137 +0.35(+1.35%)
Jul 06, 2007 26.35 26.36 25.84 25.88 302,900 -0.47(-1.78%)
Jul 05, 2007 26.77 26.82 25.81 26.35 333,165 -0.45(-1.69%)
Jul 03, 2007 27.16 27.16 26.62 26.80 103,603 -0.38(-1.41%)
Jul 02, 2007 27.05 27.25 26.89 27.19 183,473 +0.26(+0.98%)
Jun 29, 2007 27.38 27.69 26.88 26.92 324,625 -0.32(-1.17%)
Jun 28, 2007 27.21 27.45 27.00 27.24 289,337 +0.09(+0.32%)
Jun 27, 2007 26.68 27.22 26.36 27.15 197,035 +0.47(+1.76%)
Jun 26, 2007 26.88 27.32 26.67 26.68 325,253 -0.20(-0.74%)
Jun 25, 2007 27.03 27.25 26.56 26.88 354,011 -0.26(-0.97%)
Jun 22, 2007 27.50 27.72 26.64 27.15 739,041 -0.46(-1.67%)
Jun 21, 2007 27.46 27.86 27.25 27.61 346,602 -0.05(-0.17%)
Jun 20, 2007 28.59 28.62 27.58 27.66 339,444 -0.97(-3.39%)
Jun 19, 2007 28.69 28.78 28.42 28.63 297,249 -0.21(-0.75%)
Jun 18, 2007 29.28 29.40 28.75 28.84 165,138 -0.45(-1.52%)
Jun 15, 2007 28.77 30.43 28.52 29.29 755,492 +1.23(+4.37%)
Jun 14, 2007 27.86 28.16 27.85 28.06 524,675 +0.20(+0.71%)
Jun 13, 2007 27.70 28.03 27.56 27.86 316,337 +0.25(+0.89%)
Jun 12, 2007 28.12 28.23 27.56 27.62 228,807 -0.65(-2.31%)
Jun 11, 2007 28.38 28.56 28.17 28.27 255,430 -0.28(-0.98%)
Jun 08, 2007 28.19 28.64 28.17 28.55 244,379 +0.26(+0.93%)
Jun 07, 2007 29.33 29.33 28.02 28.28 437,366 -1.24(-4.21%)
Jun 06, 2007 29.58 29.68 29.26 29.53 302,272 -0.17(-0.56%)
Jun 05, 2007 30.39 30.47 29.48 29.69 335,802 -0.90(-2.94%)
Jun 04, 2007 30.30 30.67 29.97 30.59 203,189 +0.27(+0.89%)
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.