Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 12.96 13.02 12.77 13.02 162,716 +0.06(+0.47%)
Jun 27, 2003 12.89 13.09 12.84 12.96 73,547 -0.03(-0.24%)
Jun 26, 2003 12.91 13.02 12.87 12.99 61,018 +0.09(+0.67%)
Jun 25, 2003 12.94 13.05 12.88 12.90 86,402 +0.00(+0.00%)
Jun 24, 2003 13.05 13.08 12.89 12.90 92,748 -0.12(-0.94%)
Jun 23, 2003 13.24 13.26 12.88 13.02 115,691 -0.22(-1.62%)
Jun 20, 2003 13.43 13.46 13.12 13.24 129,847 -0.18(-1.37%)
Jun 19, 2003 13.47 13.57 13.32 13.42 95,189 -0.05(-0.37%)
Jun 18, 2003 13.58 13.61 13.41 13.47 55,323 -0.15(-1.08%)
Jun 17, 2003 13.51 13.69 13.49 13.62 84,775 -0.04(-0.31%)
Jun 16, 2003 13.52 13.66 13.46 13.66 95,514 +0.29(+2.21%)
Jun 13, 2003 13.70 13.70 13.34 13.37 73,547 -0.33(-2.42%)
Jun 12, 2003 13.58 13.74 13.51 13.70 94,375 +0.16(+1.18%)
Jun 11, 2003 13.40 13.62 13.40 13.54 64,598 -0.01(-0.09%)
Jun 10, 2003 13.32 13.55 13.24 13.55 98,769 +0.22(+1.66%)
Jun 09, 2003 13.37 13.45 13.29 13.33 95,351 -0.13(-0.96%)
Jun 06, 2003 13.70 13.79 13.46 13.46 86,402 -0.17(-1.22%)
Jun 05, 2003 13.80 13.80 13.58 13.62 69,154 -0.09(-0.63%)
Jun 04, 2003 13.50 13.78 13.50 13.71 118,294 +0.14(+1.04%)
Jun 03, 2003 13.50 13.57 13.35 13.57 74,524 +0.13(+0.96%)
Jun 02, 2003 13.15 13.51 13.15 13.44 152,790 +0.38(+2.92%)
May 30, 2003 13.28 13.30 13.05 13.06 116,179 -0.09(-0.65%)
May 29, 2003 13.21 13.26 12.97 13.15 102,511 -0.04(-0.33%)
May 28, 2003 13.24 13.34 13.16 13.19 60,205 +0.04(+0.33%)
May 27, 2003 13.21 13.38 13.12 13.15 99,582 +0.06(+0.42%)
May 23, 2003 12.73 13.15 12.67 13.09 81,846 +0.42(+3.35%)
May 22, 2003 12.67 12.69 12.61 12.67 89,982 +0.02(+0.15%)
May 21, 2003 12.71 12.78 12.60 12.65 53,045 +0.00(+0.00%)
May 20, 2003 12.60 12.70 12.56 12.65 76,151 +0.09(+0.69%)
May 19, 2003 12.56 12.65 12.52 12.56 71,107 +0.09(+0.69%)
May 16, 2003 12.80 12.86 12.48 12.48 216,250 -0.33(-2.54%)
May 15, 2003 12.72 12.82 12.57 12.80 82,334 +0.18(+1.41%)
May 14, 2003 12.60 12.68 12.59 12.62 77,778 +0.09(+0.74%)
May 13, 2003 12.60 12.73 12.49 12.53 111,949 -0.19(-1.50%)
May 12, 2003 12.86 12.91 12.69 12.72 173,618 -0.12(-0.96%)
May 09, 2003 12.60 12.92 12.60 12.84 77,615 +0.25(+2.00%)
May 08, 2003 12.58 12.67 12.57 12.59 66,388 -0.04(-0.34%)
May 07, 2003 12.66 12.78 12.60 12.64 91,934 +0.01(+0.05%)
May 06, 2003 12.53 12.67 12.44 12.63 123,990 +0.10(+0.83%)
May 05, 2003 12.55 12.63 12.48 12.52 92,748 +0.01(+0.05%)
May 02, 2003 12.44 12.72 12.43 12.52 101,697 +0.07(+0.59%)
May 01, 2003 12.76 12.76 12.32 12.44 194,283 -0.31(-2.46%)
Apr 30, 2003 12.60 12.88 12.46 12.76 104,464 +0.14(+1.12%)
Apr 29, 2003 12.94 12.95 12.62 12.62 113,576 -0.33(-2.52%)
Apr 28, 2003 12.60 13.08 12.60 12.94 150,187 +0.33(+2.63%)
Apr 25, 2003 12.63 12.76 12.60 12.61 75,012 +0.04(+0.34%)
Apr 24, 2003 12.54 12.75 12.49 12.57 119,108 -0.06(-0.49%)
Apr 23, 2003 12.75 12.83 12.62 12.63 118,945 -0.06(-0.48%)
Apr 22, 2003 12.49 12.75 12.49 12.69 121,712 +0.23(+1.88%)
Apr 21, 2003 12.49 12.54 12.41 12.46 121,386 -0.02(-0.15%)
Apr 17, 2003 12.35 12.48 12.25 12.48 110,810 +0.18(+1.45%)
Apr 16, 2003 12.50 12.50 12.13 12.30 209,253 -0.14(-1.14%)
Apr 15, 2003 12.41 12.49 12.26 12.44 73,873 +0.02(+0.20%)
Apr 14, 2003 12.38 12.44 12.34 12.41 78,429 +0.04(+0.30%)
Apr 11, 2003 12.65 12.65 12.31 12.38 180,452 -0.15(-1.18%)
Apr 10, 2003 12.48 12.81 12.39 12.52 97,629 +0.07(+0.59%)
Apr 09, 2003 12.46 12.69 12.40 12.45 82,822 -0.04(-0.30%)
Apr 08, 2003 12.51 12.60 12.44 12.49 103,487 -0.02(-0.15%)
Apr 07, 2003 12.76 12.89 12.46 12.51 86,565 -0.20(-1.55%)
Apr 04, 2003 12.78 12.83 12.63 12.70 71,269 -0.05(-0.39%)
Apr 03, 2003 12.69 12.78 12.64 12.75 72,083 +0.15(+1.22%)
Apr 02, 2003 12.66 12.78 12.58 12.60 69,317 +0.00(+0.00%)
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.