Southwest Gas Corp (NY: SWX )

71.90 USD +1.53 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 22.35 22.70 21.85 21.85 59,700 -0.55(-2.46%)
Jul 30, 2002 22.05 22.49 21.51 22.40 83,500 +0.35(+1.59%)
Jul 29, 2002 20.95 22.05 20.95 22.05 62,700 +1.20(+5.76%)
Jul 26, 2002 20.05 20.85 20.05 20.85 94,200 +0.70(+3.47%)
Jul 25, 2002 19.55 20.15 19.45 20.15 64,500 +0.65(+3.33%)
Jul 24, 2002 18.35 19.50 18.10 19.50 149,600 +0.90(+4.84%)
Jul 23, 2002 19.62 19.68 18.35 18.60 95,000 -1.00(-5.10%)
Jul 22, 2002 19.70 20.06 19.53 19.60 79,100 -0.10(-0.51%)
Jul 19, 2002 21.03 21.15 19.70 19.70 179,700 -2.45(-11.06%)
Jul 17, 2002 21.82 22.15 21.55 22.15 90,000 -0.05(-0.23%)
Jul 12, 2002 23.15 23.25 22.14 22.20 70,400 -1.01(-4.35%)
Jul 11, 2002 23.25 23.36 23.05 23.21 39,200 -0.09(-0.39%)
Jul 10, 2002 24.00 24.13 23.30 23.30 49,000 -0.76(-3.16%)
Jul 09, 2002 24.40 24.54 24.02 24.06 200,000 -0.47(-1.92%)
Jul 08, 2002 24.20 24.53 24.20 24.53 45,500 +0.33(+1.36%)
Jul 05, 2002 24.05 24.25 23.95 24.20 34,000 +0.15(+0.62%)
Jul 04, 2002 24.00 24.20 23.60 24.05 49,500 +0.00(+0.00%)
Jul 03, 2002 24.00 24.20 23.60 24.05 49,500 +0.05(+0.21%)
Jul 02, 2002 24.44 24.57 23.75 24.00 66,300 -0.54(-2.20%)
Jul 01, 2002 24.75 24.75 24.25 24.54 70,700 -0.21(-0.85%)
Jun 28, 2002 24.50 24.75 24.40 24.75 178,100 +0.25(+1.02%)
Jun 27, 2002 24.55 24.73 24.14 24.50 87,700 -0.12(-0.49%)
Jun 26, 2002 24.17 24.62 23.85 24.62 67,900 +0.25(+1.03%)
Jun 25, 2002 24.06 24.70 24.06 24.37 93,800 -0.18(-0.73%)
Jun 21, 2002 24.25 24.55 23.93 24.55 129,300 +0.40(+1.66%)
Jun 20, 2002 23.92 24.49 23.92 24.15 44,900 +0.23(+0.96%)
Jun 19, 2002 24.42 24.71 23.92 23.92 33,600 -0.66(-2.69%)
Jun 18, 2002 24.60 24.70 24.32 24.58 43,500 -0.02(-0.08%)
Jun 17, 2002 23.65 24.60 23.65 24.60 56,200 +0.85(+3.58%)
Jun 14, 2002 23.76 23.76 23.26 23.75 60,800 -0.31(-1.29%)
Jun 12, 2002 23.95 24.12 23.76 24.06 46,000 +0.06(+0.25%)
Jun 11, 2002 23.85 24.10 23.80 24.00 79,700 +0.10(+0.42%)
Jun 10, 2002 23.90 24.20 23.80 23.90 62,000 +0.12(+0.50%)
Jun 07, 2002 23.30 23.95 23.25 23.78 77,100 +0.39(+1.67%)
Jun 06, 2002 23.40 23.70 23.26 23.39 92,000 -0.01(-0.04%)
Jun 05, 2002 23.64 23.74 23.25 23.40 46,400 -0.91(-3.74%)
May 31, 2002 24.39 24.60 24.22 24.31 42,500 -0.44(-1.78%)
May 28, 2002 24.55 24.75 24.49 24.75 73,200 +0.30(+1.23%)
May 27, 2002 24.65 24.65 24.25 24.45 87,000 +0.00(+0.00%)
May 24, 2002 24.65 24.65 24.25 24.45 85,500 -0.24(-0.97%)
May 23, 2002 24.00 24.69 24.00 24.69 47,300 +0.69(+2.88%)
May 22, 2002 23.95 24.00 23.71 24.00 67,900 +0.11(+0.46%)
May 21, 2002 23.60 23.89 23.49 23.89 78,200 +0.34(+1.44%)
May 20, 2002 23.69 23.80 23.49 23.55 100,000 -0.24(-1.01%)
May 17, 2002 24.00 24.09 23.59 23.79 38,400 -0.21(-0.87%)
May 16, 2002 24.20 24.20 23.61 24.00 91,000 -0.30(-1.23%)
May 15, 2002 24.45 24.45 24.00 24.30 81,300 -0.20(-0.82%)
May 14, 2002 23.80 24.50 23.70 24.50 47,200 +0.61(+2.55%)
May 13, 2002 23.55 24.06 23.40 23.89 36,200 +0.19(+0.80%)
May 10, 2002 24.50 24.50 23.70 23.70 51,800 -0.80(-3.27%)
May 09, 2002 24.74 24.75 24.50 24.50 40,000 -0.23(-0.93%)
May 08, 2002 24.72 24.74 24.45 24.73 56,900 +0.13(+0.53%)
May 07, 2002 24.55 24.65 24.40 24.60 56,700 +0.20(+0.82%)
May 06, 2002 24.70 24.74 24.40 24.40 77,100 -0.15(-0.61%)
May 03, 2002 24.55 24.74 24.35 24.55 113,500 -0.15(-0.61%)
May 02, 2002 24.55 24.75 24.36 24.70 79,000 +0.30(+1.23%)
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.