Skip to main content

Southwest Gas Corp (NY: SWX )

74.31 +0.55 (+0.74%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.11 21.55 21.03 21.11 294,407 -0.31(-1.44%)
Jul 29, 2010 21.94 21.94 21.03 21.41 232,005 -0.29(-1.33%)
Jul 28, 2010 21.70 22.23 21.56 21.70 2,450 -0.47(-2.13%)
Jul 27, 2010 22.01 22.28 21.88 22.18 323,609 +0.37(+1.72%)
Jul 26, 2010 21.38 21.82 21.20 21.80 295,590 +0.53(+2.50%)
Jul 23, 2010 20.80 21.40 20.72 21.27 295,687 +0.41(+1.98%)
Jul 22, 2010 20.56 20.90 20.48 20.86 267,908 +0.62(+3.08%)
Jul 21, 2010 20.67 20.67 20.16 20.23 253,214 -0.33(-1.63%)
Jul 20, 2010 20.14 20.58 20.00 20.57 192,881 +0.22(+1.06%)
Jul 19, 2010 20.04 20.38 19.87 20.35 251,146 +0.47(+2.34%)
Jul 16, 2010 19.89 20.63 19.87 19.89 358,683 -0.85(-4.11%)
Jul 15, 2010 20.80 20.82 20.38 20.74 201,972 +0.03(+0.13%)
Jul 14, 2010 20.59 20.79 20.50 20.71 145,258 -0.04(-0.19%)
Jul 13, 2010 20.75 20.80 20.36 20.75 5,990 +0.42(+2.07%)
Jul 12, 2010 20.46 20.52 20.21 20.33 173,430 -0.16(-0.77%)
Jul 09, 2010 20.49 20.49 20.19 20.49 220,423 +0.19(+0.94%)
Jul 08, 2010 20.30 20.31 20.04 20.30 1,821 +0.20(+0.98%)
Jul 07, 2010 19.45 20.12 19.36 20.10 414,287 +0.79(+4.11%)
Jul 06, 2010 19.31 19.63 19.20 19.31 3,373 +0.08(+0.41%)
Jul 02, 2010 19.23 19.35 19.06 19.23 396,303 +0.01(+0.07%)
Jul 01, 2010 19.31 19.34 18.75 19.22 417,983 -0.14(-0.71%)
Jun 30, 2010 19.35 19.85 19.28 19.35 4,984 -0.16(-0.84%)
Jun 29, 2010 20.04 20.19 19.35 19.52 555,144 -0.55(-2.75%)
Jun 25, 2010 20.07 20.10 19.63 20.07 437,213 +0.31(+1.56%)
Jun 24, 2010 19.76 20.09 19.74 19.76 356 -0.18(-0.89%)
Jun 23, 2010 20.23 20.33 19.89 19.94 353,579 -0.26(-1.27%)
Jun 22, 2010 20.19 20.77 20.17 20.19 1,746 -0.37(-1.79%)
Jun 21, 2010 20.70 20.77 20.46 20.56 346,384 +0.10(+0.48%)
Jun 18, 2010 20.46 20.48 20.13 20.46 518,550 +0.31(+1.53%)
Jun 17, 2010 20.16 20.26 19.94 20.16 338 +0.03(+0.13%)
Jun 16, 2010 19.77 20.21 19.77 20.13 136,817 +0.24(+1.22%)
Jun 15, 2010 19.89 19.94 19.58 19.89 3,036 +0.31(+1.57%)
Jun 14, 2010 19.54 19.79 19.37 19.58 161,825 +0.22(+1.12%)
Jun 11, 2010 19.09 19.39 18.95 19.36 326,905 -0.04(-0.20%)
Jun 10, 2010 19.40 19.41 19.01 19.40 2,821 +0.54(+2.89%)
Jun 09, 2010 19.12 19.16 18.74 18.86 461,176 -0.16(-0.83%)
Jun 08, 2010 18.98 19.04 18.73 19.01 319,381 +0.12(+0.66%)
Jun 07, 2010 19.05 19.31 18.86 18.89 315,552 -0.04(-0.21%)
Jun 04, 2010 18.93 19.56 18.90 18.93 355,601 -0.86(-4.34%)
Jun 03, 2010 19.79 19.88 19.57 19.79 327,160 +0.16(+0.84%)
Jun 02, 2010 19.62 19.68 19.01 19.62 528,664 +0.66(+3.50%)
Jun 01, 2010 19.34 19.51 18.95 18.96 333,100 -0.47(-2.43%)
May 28, 2010 19.43 19.68 19.22 19.43 298,786 -0.25(-1.27%)
May 27, 2010 19.34 19.69 19.17 19.68 282,895 +0.73(+3.88%)
May 26, 2010 18.95 19.33 18.90 18.95 2,470 +0.06(+0.31%)
May 25, 2010 18.72 18.98 18.45 18.89 372,236 -0.28(-1.44%)
May 24, 2010 19.28 19.55 19.10 19.16 312,632 -0.22(-1.12%)
May 21, 2010 19.38 19.53 19.07 19.38 566,106 -0.22(-1.14%)
May 20, 2010 19.85 20.06 19.60 19.60 387,242 -0.99(-4.81%)
May 19, 2010 20.67 20.87 20.44 20.59 306,372 -0.14(-0.70%)
May 18, 2010 21.35 21.47 20.68 20.74 351,105 -0.43(-2.02%)
May 17, 2010 21.09 21.28 20.67 21.17 346,654 +0.15(+0.72%)
May 14, 2010 21.01 21.33 20.84 21.01 272,425 -0.31(-1.48%)
May 13, 2010 21.29 21.51 21.07 21.33 323,254 +0.03(+0.15%)
May 12, 2010 20.83 21.43 20.72 21.30 348,791 +0.58(+2.80%)
May 11, 2010 20.66 20.94 20.57 20.72 317,936 +0.21(+1.02%)
May 10, 2010 20.20 20.55 20.19 20.51 431,345 +0.77(+3.93%)
May 07, 2010 20.07 20.20 19.57 19.73 670,990 -0.31(-1.56%)
May 06, 2010 20.18 20.76 19.27 20.05 742,972 -0.17(-0.84%)
May 05, 2010 20.27 20.29 20.15 20.22 420,813 -0.05(-0.23%)
May 04, 2010 20.84 20.84 20.15 20.26 424,275 -0.76(-3.62%)
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.