Skip to main content

Southwest Gas Corp (NY: SWX )

73.81 +0.40 (+0.54%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.27 13.48 13.02 13.19 376,944 +0.06(+0.48%)
Mar 30, 2009 13.09 13.29 12.96 13.13 580,614 -0.78(-5.58%)
Mar 26, 2009 13.76 13.95 13.56 13.91 516,386 +0.32(+2.35%)
Mar 25, 2009 13.27 13.79 13.26 13.59 676,314 +0.42(+3.19%)
Mar 24, 2009 13.19 13.33 13.08 13.17 607,407 -0.19(-1.45%)
Mar 23, 2009 12.99 13.36 12.95 13.36 793,787 +0.71(+5.64%)
Mar 20, 2009 12.81 13.04 12.64 12.65 556,649 -0.13(-0.98%)
Mar 19, 2009 12.61 12.86 12.52 12.77 446,158 +0.31(+2.51%)
Mar 18, 2009 12.09 12.54 12.02 12.46 791,898 +0.20(+1.63%)
Mar 17, 2009 11.90 12.31 11.84 12.26 658,217 +0.39(+3.27%)
Mar 16, 2009 11.82 12.21 11.78 11.87 598,859 +0.16(+1.39%)
Mar 13, 2009 11.40 11.72 11.37 11.71 0 +0.34(+2.97%)
Mar 12, 2009 11.04 11.45 10.88 11.37 532,512 +0.26(+2.31%)
Mar 11, 2009 11.27 11.34 11.03 11.11 479,315 -0.13(-1.17%)
Mar 10, 2009 11.26 11.35 11.11 11.25 657,925 +0.24(+2.16%)
Mar 09, 2009 10.90 11.13 10.83 11.01 1,518,325 +0.03(+0.29%)
Mar 06, 2009 10.93 11.18 10.69 10.98 0 +0.04(+0.34%)
Mar 05, 2009 11.18 11.24 10.80 10.94 649,182 -0.39(-3.48%)
Mar 04, 2009 11.47 11.63 11.06 11.33 860,944 -0.23(-2.00%)
Mar 02, 2009 12.03 12.17 11.53 11.56 903,359 -0.64(-5.23%)
Feb 27, 2009 12.86 13.10 12.12 12.20 0 -0.89(-6.79%)
Feb 26, 2009 13.45 13.52 13.07 13.09 304,889 -0.27(-2.02%)
Feb 25, 2009 13.45 13.61 13.19 13.36 454,179 -0.16(-1.16%)
Feb 24, 2009 13.44 13.62 13.17 13.52 611,145 +0.26(+1.98%)
Feb 23, 2009 13.52 13.67 13.17 13.26 418,736 -0.26(-1.90%)
Feb 20, 2009 13.93 14.04 13.28 13.51 596,767 -0.62(-4.39%)
Feb 19, 2009 14.26 14.39 14.09 14.13 282,528 -0.11(-0.79%)
Feb 18, 2009 14.73 14.76 14.17 14.24 410,362 -0.39(-2.65%)
Feb 17, 2009 14.87 15.05 14.63 14.63 393,364 -0.53(-3.47%)
Feb 13, 2009 15.33 15.41 15.06 15.16 324,747 -0.11(-0.74%)
Feb 12, 2009 15.09 15.32 14.87 15.27 390,444 -0.13(-0.81%)
Feb 11, 2009 15.65 15.65 15.30 15.40 242,281 -0.04(-0.26%)
Feb 10, 2009 15.95 16.05 15.35 15.44 582,091 -0.55(-3.45%)
Feb 09, 2009 16.16 16.24 15.83 15.99 327,762 -0.28(-1.72%)
Feb 06, 2009 16.02 16.37 15.83 16.27 290,544 +0.20(+1.24%)
Feb 05, 2009 15.74 16.23 15.67 16.07 403,616 +0.25(+1.61%)
Feb 04, 2009 15.68 16.06 15.60 15.82 470,896 +0.12(+0.75%)
Feb 03, 2009 16.06 16.13 15.57 15.70 635,872 -0.30(-1.90%)
Feb 02, 2009 15.82 16.11 15.72 16.00 615,254 +0.02(+0.12%)
Jan 30, 2009 16.14 16.36 15.89 15.98 0 -0.02(-0.15%)
Jan 29, 2009 15.80 16.26 15.77 16.01 319,759 -0.04(-0.27%)
Jan 28, 2009 16.09 16.18 15.83 16.05 310,021 +0.28(+1.77%)
Jan 27, 2009 15.80 15.91 15.44 15.77 386,063 +0.14(+0.87%)
Jan 26, 2009 15.39 15.77 15.18 15.64 468,182 +0.30(+1.98%)
Jan 23, 2009 14.98 15.41 14.95 15.33 268,978 +0.04(+0.28%)
Jan 22, 2009 15.14 15.42 14.87 15.29 327,903 -0.13(-0.85%)
Jan 21, 2009 15.36 15.47 14.90 15.42 361,065 +0.24(+1.59%)
Jan 20, 2009 15.38 15.62 15.13 15.18 496,763 -0.39(-2.51%)
Jan 16, 2009 15.52 15.72 15.25 15.57 0 +0.19(+1.21%)
Jan 15, 2009 15.25 15.50 14.91 15.38 434,781 +0.19(+1.27%)
Jan 14, 2009 15.08 15.41 14.98 15.19 390,097 -0.22(-1.45%)
Jan 13, 2009 15.31 15.46 15.17 15.41 342,403 +0.12(+0.77%)
Jan 12, 2009 15.27 15.39 15.09 15.29 466,639 -0.01(-0.04%)
Jan 09, 2009 15.49 15.49 15.09 15.30 512,579 -0.33(-2.10%)
Jan 08, 2009 15.37 15.70 15.31 15.63 328,169 +0.19(+1.25%)
Jan 07, 2009 15.61 15.66 15.24 15.44 395,476 -0.41(-2.58%)
Jan 06, 2009 15.82 16.06 15.70 15.85 464,401 +0.12(+0.75%)
Jan 05, 2009 15.75 15.85 15.48 15.73 375,708 +0.03(+0.20%)
Jan 02, 2009 15.60 15.81 15.51 15.70 0 +0.05(+0.32%)
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.