Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.73 26.90 26.53 26.53 210,333 -0.20(-0.74%)
Sep 28, 2006 26.75 26.89 26.55 26.73 146,417 -0.02(-0.09%)
Sep 27, 2006 26.60 26.85 26.54 26.76 261,566 +0.04(+0.15%)
Sep 26, 2006 26.64 26.88 26.54 26.72 169,647 +0.08(+0.30%)
Sep 25, 2006 26.44 26.81 26.26 26.64 182,456 +0.21(+0.78%)
Sep 22, 2006 26.30 26.53 25.90 26.43 280,151 -0.01(-0.03%)
Sep 21, 2006 26.65 26.65 26.21 26.44 432,093 -0.21(-0.78%)
Sep 20, 2006 26.41 26.76 26.36 26.65 197,524 +0.33(+1.24%)
Sep 19, 2006 26.28 26.37 25.72 26.32 526,147 -0.09(-0.33%)
Sep 18, 2006 26.53 26.81 26.22 26.41 338,667 -0.53(-1.98%)
Sep 15, 2006 26.88 26.95 26.50 26.94 721,160 +0.23(+0.86%)
Sep 14, 2006 26.64 26.78 26.53 26.71 166,131 -0.01(-0.03%)
Sep 13, 2006 26.42 26.73 26.26 26.72 202,296 +0.33(+1.27%)
Sep 12, 2006 26.07 26.42 25.98 26.38 172,661 +0.25(+0.98%)
Sep 11, 2006 26.12 26.31 25.85 26.13 154,076 -0.10(-0.39%)
Sep 08, 2006 26.25 26.34 26.12 26.23 155,081 -0.02(-0.06%)
Sep 07, 2006 26.36 26.57 25.98 26.25 232,308 -0.25(-0.96%)
Sep 06, 2006 26.97 27.04 26.48 26.50 218,369 -0.66(-2.43%)
Sep 05, 2006 26.73 27.23 26.69 27.16 325,859 +0.37(+1.40%)
Sep 01, 2006 26.99 27.02 26.79 26.79 119,544 -0.05(-0.18%)
Aug 31, 2006 27.04 27.08 26.82 26.84 196,645 -0.14(-0.53%)
Aug 30, 2006 27.00 27.08 26.74 26.98 164,373 +0.08(+0.30%)
Aug 29, 2006 26.74 27.04 26.64 26.90 217,114 +0.16(+0.60%)
Aug 28, 2006 26.24 26.89 26.20 26.74 230,675 +0.60(+2.28%)
Aug 25, 2006 25.99 26.27 25.95 26.14 163,369 +0.06(+0.24%)
Aug 24, 2006 26.15 26.22 25.81 26.08 316,190 -0.08(-0.30%)
Aug 23, 2006 26.61 26.61 25.99 26.16 335,403 -0.42(-1.59%)
Aug 22, 2006 26.50 26.59 26.37 26.58 265,333 +0.04(+0.15%)
Aug 21, 2006 26.65 26.75 26.45 26.54 181,702 -0.22(-0.83%)
Aug 18, 2006 27.00 27.00 26.65 26.77 219,123 -0.11(-0.41%)
Aug 17, 2006 26.38 27.04 26.32 26.88 301,875 +0.40(+1.50%)
Aug 16, 2006 26.72 26.84 26.45 26.48 223,895 -0.11(-0.42%)
Aug 15, 2006 26.07 26.70 26.06 26.59 347,834 +0.64(+2.49%)
Aug 14, 2006 25.82 26.32 25.82 25.95 161,736 +0.28(+1.09%)
Aug 11, 2006 25.66 25.75 25.35 25.67 182,079 -0.14(-0.56%)
Aug 10, 2006 25.93 26.03 25.56 25.81 178,563 -0.22(-0.86%)
Aug 09, 2006 26.41 26.52 25.98 26.03 241,726 -0.01(-0.03%)
Aug 08, 2006 26.11 26.60 25.98 26.04 255,036 -0.07(-0.27%)
Aug 07, 2006 26.28 26.36 25.92 26.11 251,269 -0.32(-1.21%)
Aug 04, 2006 26.64 26.81 26.36 26.43 348,462 -0.02(-0.09%)
Aug 03, 2006 26.35 26.61 25.90 26.45 224,020 +0.00(+0.00%)
Aug 02, 2006 26.40 26.62 26.26 26.45 197,776 +0.12(+0.45%)
Aug 01, 2006 26.10 26.44 25.76 26.34 215,481 +0.11(+0.43%)
Jul 31, 2006 26.19 26.35 25.90 26.22 169,773 -0.08(-0.30%)
Jul 28, 2006 26.20 26.46 26.12 26.30 260,813 +0.19(+0.73%)
Jul 27, 2006 26.59 26.72 25.99 26.11 198,152 -0.36(-1.35%)
Jul 26, 2006 26.28 26.74 26.06 26.47 221,760 +0.06(+0.24%)
Jul 25, 2006 26.42 26.92 26.38 26.41 308,781 -0.13(-0.48%)
Jul 24, 2006 25.90 26.56 25.95 26.53 291,076 +0.64(+2.46%)
Jul 21, 2006 25.55 26.00 25.36 25.90 232,685 +0.27(+1.06%)
Jul 20, 2006 26.02 26.05 25.55 25.63 271,486 -0.27(-1.05%)
Jul 19, 2006 25.52 25.91 25.52 25.90 242,605 +0.37(+1.47%)
Jul 18, 2006 25.25 25.63 25.16 25.52 225,401 +0.32(+1.26%)
Jul 17, 2006 25.07 25.44 24.99 25.20 312,925 +0.00(+0.00%)
Jul 14, 2006 24.95 25.43 24.70 25.20 264,203 +0.17(+0.67%)
Jul 13, 2006 25.15 25.54 24.98 25.04 339,044 -0.23(-0.91%)
Jul 12, 2006 25.61 25.72 25.20 25.27 236,828 -0.44(-1.70%)
Jul 11, 2006 25.04 25.73 25.01 25.71 404,467 +0.65(+2.57%)
Jul 10, 2006 24.77 25.28 24.49 25.06 367,549 +0.33(+1.32%)
Jul 07, 2006 25.40 25.56 24.45 24.73 557,163 -0.77(-3.03%)
Jul 06, 2006 25.55 25.81 25.25 25.51 299,238 +0.08(+0.31%)
Jul 05, 2006 25.03 25.45 24.91 25.43 527,151 +0.32(+1.27%)
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.