Southwest Gas Corp (NY: SWX )

69.86 USD -1.30 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 31.63 32.07 31.08 31.08 460,900 -0.25(-0.80%)
Jul 30, 2007 30.40 31.68 30.00 31.33 608,500 +2.07(+7.07%)
Jul 27, 2007 29.85 30.19 28.99 29.26 522,100 -0.89(-2.95%)
Jul 26, 2007 30.45 30.90 29.61 30.15 456,900 -1.00(-3.21%)
Jul 25, 2007 30.85 31.23 30.69 31.15 286,200 +0.42(+1.37%)
Jul 24, 2007 32.05 32.25 30.63 30.73 283,300 -1.71(-5.27%)
Jul 23, 2007 32.46 32.62 32.36 32.44 187,400 +0.01(+0.03%)
Jul 20, 2007 32.37 32.85 32.35 32.43 414,700 -0.01(-0.03%)
Jul 19, 2007 32.39 32.54 32.19 32.44 114,300 +0.14(+0.43%)
Jul 18, 2007 32.00 32.32 31.75 32.30 187,300 +0.31(+0.97%)
Jul 17, 2007 32.29 32.55 31.99 31.99 159,700 -0.28(-0.87%)
Jul 16, 2007 32.65 32.89 32.18 32.27 164,100 -0.60(-1.83%)
Jul 13, 2007 32.24 33.01 32.24 32.87 230,800 +0.50(+1.54%)
Jul 12, 2007 32.34 32.50 32.17 32.37 174,500 +0.27(+0.84%)
Jul 11, 2007 32.30 32.47 31.94 32.10 216,200 -0.10(-0.31%)
Jul 10, 2007 32.69 32.79 32.17 32.20 226,300 -0.74(-2.25%)
Jul 09, 2007 32.61 33.26 32.40 32.94 239,000 +0.44(+1.35%)
Jul 06, 2007 33.09 33.10 32.45 32.50 241,200 -0.59(-1.78%)
Jul 05, 2007 33.62 33.68 32.41 33.09 265,300 -0.57(-1.69%)
Jul 03, 2007 34.11 34.11 33.43 33.66 82,500 -0.48(-1.41%)
Jul 02, 2007 33.97 34.22 33.77 34.14 146,100 +0.33(+0.98%)
Jun 29, 2007 34.39 34.77 33.76 33.81 258,500 -0.40(-1.17%)
Jun 28, 2007 34.17 34.47 33.91 34.21 230,400 +0.11(+0.32%)
Jun 27, 2007 33.51 34.18 33.10 34.10 156,900 +0.59(+1.76%)
Jun 26, 2007 33.76 34.31 33.49 33.51 259,000 -0.25(-0.74%)
Jun 25, 2007 33.95 34.22 33.36 33.76 281,900 -0.33(-0.97%)
Jun 22, 2007 34.54 34.81 33.45 34.09 588,500 -0.58(-1.67%)
Jun 21, 2007 34.48 34.99 34.22 34.67 276,000 -0.06(-0.17%)
Jun 20, 2007 35.90 35.94 34.63 34.73 270,300 -1.22(-3.39%)
Jun 19, 2007 36.03 36.14 35.69 35.95 236,700 -0.27(-0.75%)
Jun 18, 2007 36.77 36.92 36.11 36.22 131,500 -0.56(-1.52%)
Jun 15, 2007 36.13 38.22 35.82 36.78 601,600 +1.54(+4.37%)
Jun 14, 2007 34.99 35.36 34.98 35.24 417,800 +0.25(+0.71%)
Jun 13, 2007 34.78 35.20 34.61 34.99 251,900 +0.31(+0.89%)
Jun 12, 2007 35.31 35.45 34.61 34.68 182,200 -0.82(-2.31%)
Jun 11, 2007 35.64 35.87 35.38 35.50 203,400 -0.35(-0.98%)
Jun 08, 2007 35.40 35.96 35.38 35.85 194,600 +0.33(+0.93%)
Jun 07, 2007 36.83 36.83 35.19 35.52 348,276 -1.56(-4.21%)
Jun 06, 2007 37.15 37.27 36.75 37.08 240,700 -0.21(-0.56%)
Jun 05, 2007 38.17 38.26 37.02 37.29 267,400 -1.13(-2.94%)
Jun 04, 2007 38.05 38.52 37.64 38.42 161,800 +0.34(+0.89%)
Jun 01, 2007 38.15 38.40 37.76 38.08 465,700 -0.08(-0.21%)
May 31, 2007 38.91 39.00 38.16 38.16 358,400 -0.75(-1.93%)
May 30, 2007 38.63 38.99 38.08 38.91 384,900 +0.28(+0.72%)
May 29, 2007 37.86 38.79 37.86 38.63 255,500 +0.96(+2.55%)
May 25, 2007 38.00 38.15 37.38 37.67 130,500 -0.13(-0.34%)
May 24, 2007 38.90 39.05 37.70 37.80 277,300 -1.07(-2.75%)
May 23, 2007 39.15 39.26 38.65 38.87 207,200 -0.18(-0.46%)
May 22, 2007 39.08 39.26 38.78 39.05 147,195 -0.19(-0.48%)
May 21, 2007 38.98 39.50 38.85 39.24 135,900 +0.13(+0.33%)
May 18, 2007 38.70 39.33 38.43 39.11 204,800 +0.55(+1.43%)
May 17, 2007 39.05 39.05 38.42 38.56 215,400 -0.49(-1.25%)
May 16, 2007 38.65 39.22 38.58 39.05 328,500 +0.56(+1.45%)
May 15, 2007 37.66 38.65 37.53 38.49 430,400 +0.87(+2.31%)
May 14, 2007 37.98 38.24 37.36 37.62 157,400 -0.31(-0.82%)
May 11, 2007 37.49 37.96 37.49 37.93 117,400 +0.47(+1.25%)
May 10, 2007 38.37 38.46 37.46 37.46 278,300 -1.08(-2.80%)
May 09, 2007 38.50 38.81 38.25 38.54 176,200 -0.02(-0.05%)
May 08, 2007 38.89 38.89 38.21 38.56 184,000 -0.53(-1.36%)
May 07, 2007 39.06 39.22 38.95 39.09 121,000 +0.08(+0.21%)
May 04, 2007 38.65 39.06 38.53 39.01 179,000 +0.53(+1.38%)
May 03, 2007 38.90 39.10 38.40 38.48 221,700 -0.54(-1.38%)
May 02, 2007 38.08 39.10 38.03 39.02 239,900 +1.03(+2.71%)
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.