Skip to main content

Southwest Gas Corp (NY: SWX )

75.72 +0.77 (+1.03%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.88 24.95 24.62 24.83 244,028 -0.06(-0.22%)
May 29, 2008 24.69 25.27 24.69 24.88 261,971 +0.14(+0.55%)
May 28, 2008 24.99 25.02 24.65 24.75 153,887 -0.14(-0.54%)
May 27, 2008 24.68 25.12 24.68 24.88 214,535 +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 24.61 220,396 -0.19(-0.77%)
May 22, 2008 24.80 25.03 24.73 24.80 231,363 +0.06(+0.26%)
May 21, 2008 24.49 24.99 24.49 24.73 243,555 +0.11(+0.45%)
May 20, 2008 24.65 24.88 24.44 24.62 193,741 -0.10(-0.42%)
May 19, 2008 24.68 24.88 24.49 24.73 299,424 +0.09(+0.36%)
May 16, 2008 24.83 25.05 24.53 24.64 447,005 -0.01(-0.03%)
May 15, 2008 24.49 24.73 24.45 24.65 438,795 +0.12(+0.49%)
May 14, 2008 24.40 24.72 24.40 24.53 249,417 +0.08(+0.33%)
May 13, 2008 24.01 24.67 23.90 24.45 405,424 +0.41(+1.72%)
May 12, 2008 23.65 24.19 23.48 24.03 407,381 +0.37(+1.58%)
May 09, 2008 23.03 23.86 23.03 23.66 210,194 +0.26(+1.12%)
May 08, 2008 23.08 23.67 23.01 23.40 459,949 +0.33(+1.41%)
May 07, 2008 23.55 23.56 23.05 23.07 309,951 -0.45(-1.93%)
May 06, 2008 23.34 23.63 23.01 23.52 202,967 +0.19(+0.82%)
May 05, 2008 24.38 24.46 23.18 23.33 669,813 -1.00(-4.09%)
May 02, 2008 24.37 24.92 24.15 24.33 434,585 +0.10(+0.39%)
May 01, 2008 23.02 24.26 23.02 24.23 416,338 +1.24(+5.40%)
Apr 30, 2008 23.16 23.39 22.87 22.99 193,981 -0.15(-0.65%)
Apr 29, 2008 23.39 23.45 23.11 23.14 184,577 -0.29(-1.26%)
Apr 28, 2008 23.51 23.76 23.29 23.44 211,979 -0.16(-0.67%)
Apr 25, 2008 23.52 23.68 23.23 23.59 339,036 +0.26(+1.13%)
Apr 24, 2008 23.05 23.71 22.73 23.33 336,233 +0.43(+1.88%)
Apr 23, 2008 23.02 23.31 22.75 22.90 257,191 -0.03(-0.14%)
Apr 22, 2008 23.08 23.17 22.61 22.93 244,334 -0.26(-1.13%)
Apr 21, 2008 23.71 23.71 23.01 23.20 274,304 -0.46(-1.95%)
Apr 18, 2008 23.69 23.93 23.48 23.66 275,646 +0.15(+0.64%)
Apr 17, 2008 23.82 23.82 23.33 23.51 162,612 -0.36(-1.50%)
Apr 16, 2008 23.19 23.88 23.14 23.87 238,184 +0.88(+3.85%)
Apr 15, 2008 22.59 23.12 22.55 22.98 199,973 +0.53(+2.34%)
Apr 14, 2008 22.32 22.58 22.24 22.46 137,685 +0.09(+0.39%)
Apr 11, 2008 22.62 22.72 22.34 22.37 142,973 -0.51(-2.23%)
Apr 10, 2008 22.68 23.01 22.54 22.88 243,626 +0.19(+0.84%)
Apr 09, 2008 23.20 23.37 22.59 22.69 272,886 -0.42(-1.83%)
Apr 08, 2008 22.49 23.12 22.44 23.11 279,165 +0.39(+1.72%)
Apr 07, 2008 22.46 23.00 22.27 22.72 153,082 +0.44(+1.97%)
Apr 04, 2008 22.66 22.75 22.22 22.28 246,480 -0.35(-1.55%)
Apr 03, 2008 22.69 22.92 22.48 22.63 210,347 -0.18(-0.80%)
Apr 02, 2008 22.92 23.00 22.63 22.81 207,333 +0.02(+0.07%)
Apr 01, 2008 22.44 22.80 22.31 22.80 274,403 +0.53(+2.40%)
Mar 31, 2008 21.79 22.50 21.60 22.26 459,499 +0.47(+2.16%)
Mar 28, 2008 21.91 22.26 21.73 21.79 269,495 -0.13(-0.58%)
Mar 27, 2008 21.87 22.44 21.64 21.92 307,421 +0.14(+0.66%)
Mar 26, 2008 21.99 22.15 21.68 21.78 363,932 -0.33(-1.48%)
Mar 25, 2008 22.11 22.39 22.00 22.11 279,918 +0.05(+0.22%)
Mar 24, 2008 22.18 22.42 21.97 22.06 316,337 -0.02(-0.11%)
Mar 21, 2008 21.61 22.33 21.61 22.08 832,031 +0.00(+0.00%)
Mar 20, 2008 21.61 22.33 21.61 22.08 832,031 +0.48(+2.21%)
Mar 19, 2008 22.24 22.58 21.60 21.60 287,548 -0.52(-2.34%)
Mar 18, 2008 22.38 22.38 21.54 22.12 481,978 +0.21(+0.98%)
Mar 17, 2008 21.25 22.21 21.25 21.91 382,392 +0.10(+0.44%)
Mar 14, 2008 22.15 22.22 21.41 21.81 611,828 -0.18(-0.83%)
Mar 13, 2008 20.97 22.02 20.97 21.99 733,767 +0.80(+3.76%)
Mar 12, 2008 21.65 21.74 21.20 21.20 356,899 -0.45(-2.10%)
Mar 11, 2008 21.64 21.79 21.10 21.65 665,034 +0.49(+2.33%)
Mar 10, 2008 21.12 21.55 20.98 21.16 535,224 +0.07(+0.34%)
Mar 07, 2008 20.75 21.23 20.57 21.09 861,273 +1.03(+5.12%)
Mar 06, 2008 20.45 20.62 20.02 20.06 450,683 -0.56(-2.70%)
Mar 05, 2008 20.63 20.75 20.30 20.62 570,889 +0.02(+0.08%)
Mar 04, 2008 20.39 20.73 20.09 20.60 703,125 +0.03(+0.15%)
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.