Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.27 18.43 17.87 18.30 331,316 +0.03(+0.17%)
Dec 28, 2007 18.29 18.48 18.20 18.27 167,186 +0.04(+0.20%)
Dec 27, 2007 18.80 18.87 18.20 18.23 197,646 -0.58(-3.07%)
Dec 26, 2007 18.87 18.92 18.73 18.81 191,016 -0.09(-0.49%)
Dec 24, 2007 18.65 18.92 18.54 18.90 111,388 +0.12(+0.66%)
Dec 21, 2007 18.77 18.78 18.41 18.78 851,764 +0.33(+1.80%)
Dec 20, 2007 18.64 18.86 18.09 18.44 298,223 -0.04(-0.23%)
Dec 19, 2007 18.06 18.59 18.06 18.49 356,813 +0.34(+1.86%)
Dec 18, 2007 17.90 18.15 17.75 18.15 288,477 +0.40(+2.25%)
Dec 17, 2007 17.88 17.96 17.73 17.75 216,073 -0.20(-1.13%)
Dec 14, 2007 18.19 18.27 17.92 17.95 235,272 -0.44(-2.41%)
Dec 13, 2007 18.20 18.43 18.10 18.40 226,323 +0.02(+0.10%)
Dec 12, 2007 18.54 18.75 18.08 18.38 261,305 +0.19(+1.05%)
Dec 11, 2007 18.68 18.79 18.15 18.19 307,025 -0.39(-2.08%)
Dec 10, 2007 18.74 18.75 18.45 18.57 195,734 -0.12(-0.66%)
Dec 07, 2007 18.98 19.03 18.51 18.70 247,639 -0.26(-1.39%)
Dec 06, 2007 18.70 18.97 18.55 18.96 296,612 +0.20(+1.05%)
Dec 05, 2007 18.47 18.87 18.47 18.76 472,010 +0.53(+2.93%)
Dec 04, 2007 17.82 18.44 17.82 18.23 412,621 +0.20(+1.13%)
Dec 03, 2007 17.84 18.10 17.59 18.03 379,917 +0.25(+1.42%)
Nov 30, 2007 17.89 17.98 17.66 17.77 345,248 +0.10(+0.59%)
Nov 29, 2007 17.85 17.88 17.55 17.67 488,930 -0.18(-1.03%)
Nov 28, 2007 17.77 17.85 17.65 17.85 284,246 +0.33(+1.89%)
Nov 27, 2007 17.42 17.65 17.29 17.52 451,182 +0.10(+0.60%)
Nov 26, 2007 17.81 17.81 17.36 17.42 374,013 -0.41(-2.28%)
Nov 23, 2007 17.68 17.87 17.45 17.82 151,153 +0.31(+1.75%)
Nov 21, 2007 17.58 17.83 17.44 17.52 430,031 -0.15(-0.87%)
Nov 20, 2007 17.63 17.67 17.26 17.67 422,351 +0.00(+0.00%)
Nov 19, 2007 17.60 17.74 17.37 17.67 432,797 -0.07(-0.42%)
Nov 16, 2007 17.73 17.81 17.36 17.74 659,446 +0.05(+0.28%)
Nov 15, 2007 17.35 17.79 17.31 17.69 476,239 +0.22(+1.23%)
Nov 14, 2007 17.73 17.98 17.41 17.48 414,536 -0.37(-2.07%)
Nov 13, 2007 17.55 17.88 17.41 17.85 583,462 +0.43(+2.47%)
Nov 12, 2007 17.38 17.86 17.31 17.42 484,212 +0.05(+0.28%)
Nov 09, 2007 16.97 17.46 16.89 17.37 701,749 +0.23(+1.36%)
Nov 08, 2007 16.51 17.18 16.49 17.14 643,338 +0.78(+4.77%)
Nov 07, 2007 17.57 17.57 16.35 16.35 484,700 -0.95(-5.47%)
Nov 06, 2007 17.37 17.44 16.86 17.30 259,352 +0.06(+0.32%)
Nov 05, 2007 17.10 17.48 17.09 17.25 359,498 -0.14(-0.81%)
Nov 02, 2007 17.61 17.65 17.07 17.39 359,579 -0.09(-0.49%)
Nov 01, 2007 18.07 18.14 17.39 17.47 626,579 -0.82(-4.47%)
Oct 31, 2007 17.92 18.43 17.78 18.29 511,058 +0.51(+2.87%)
Oct 30, 2007 17.68 17.85 17.53 17.78 305,724 +0.06(+0.31%)
Oct 29, 2007 17.72 17.96 17.52 17.73 342,007 +0.03(+0.17%)
Oct 26, 2007 17.44 17.70 17.25 17.69 251,705 +0.46(+2.67%)
Oct 25, 2007 17.35 17.42 16.91 17.23 354,047 -0.08(-0.46%)
Oct 24, 2007 17.16 17.44 17.02 17.31 503,411 +0.10(+0.61%)
Oct 23, 2007 17.44 17.44 17.02 17.21 763,089 -0.06(-0.36%)
Oct 22, 2007 16.85 17.44 16.77 17.27 395,700 +0.23(+1.37%)
Oct 19, 2007 17.47 17.47 17.04 17.04 518,868 -0.47(-2.67%)
Oct 18, 2007 17.33 17.64 17.30 17.50 439,630 +0.12(+0.67%)
Oct 17, 2007 17.52 17.55 17.14 17.39 495,276 +0.04(+0.21%)
Oct 16, 2007 17.82 17.92 17.35 17.35 351,607 -0.48(-2.69%)
Oct 15, 2007 18.00 18.07 17.61 17.83 521,797 -0.20(-1.09%)
Oct 12, 2007 17.82 18.11 17.82 18.03 257,400 +0.12(+0.69%)
Oct 11, 2007 17.90 18.16 17.68 17.90 436,539 +0.02(+0.14%)
Oct 10, 2007 18.03 18.09 17.79 17.88 387,564 -0.15(-0.82%)
Oct 09, 2007 18.07 18.14 17.71 18.03 490,720 +0.01(+0.07%)
Oct 08, 2007 18.31 18.33 17.98 18.01 233,970 -0.28(-1.51%)
Oct 05, 2007 18.07 18.40 17.73 18.29 608,682 +0.42(+2.34%)
Oct 04, 2007 18.13 18.21 17.82 17.87 343,471 -0.15(-0.85%)
Oct 03, 2007 17.63 18.03 17.57 18.03 398,303 +0.33(+1.84%)
Oct 02, 2007 17.95 17.99 17.60 17.70 346,725 -0.18(-1.03%)
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.