Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.97 23.27 22.77 23.01 231,834 -0.18(-0.76%)
Jul 30, 2008 22.71 23.20 22.55 23.19 222,215 +0.41(+1.82%)
Jul 29, 2008 22.77 23.03 22.55 22.77 310,268 +0.36(+1.60%)
Jul 28, 2008 22.26 22.54 22.26 22.42 195,383 -0.05(-0.21%)
Jul 25, 2008 22.94 22.94 22.46 22.46 249,126 -0.24(-1.05%)
Jul 24, 2008 22.58 22.93 22.45 22.70 180,871 +0.15(+0.67%)
Jul 23, 2008 22.46 22.77 22.36 22.55 230,457 +0.06(+0.25%)
Jul 22, 2008 22.19 22.67 22.14 22.50 348,247 +0.23(+1.04%)
Jul 21, 2008 22.21 22.34 22.00 22.26 275,529 +0.10(+0.43%)
Jul 18, 2008 22.48 22.65 22.07 22.17 334,194 -0.28(-1.24%)
Jul 17, 2008 23.11 23.11 22.26 22.45 340,353 -0.61(-2.62%)
Jul 16, 2008 23.19 23.32 22.85 23.05 171,137 -0.11(-0.48%)
Jul 15, 2008 23.04 23.51 23.01 23.16 207,893 -0.08(-0.34%)
Jul 14, 2008 23.74 23.75 23.12 23.24 183,735 -0.34(-1.45%)
Jul 11, 2008 23.32 23.66 23.17 23.59 282,498 +0.11(+0.47%)
Jul 10, 2008 23.32 23.69 23.32 23.48 210,805 +0.10(+0.41%)
Jul 09, 2008 23.28 23.52 23.26 23.38 257,055 +0.15(+0.65%)
Jul 08, 2008 22.83 23.36 22.69 23.23 318,022 +0.47(+2.06%)
Jul 07, 2008 23.42 23.42 22.53 22.76 221,462 -0.53(-2.29%)
Jul 04, 2008 23.70 23.79 23.12 23.29 174,402 +0.00(+0.00%)
Jul 03, 2008 23.70 23.79 23.12 23.29 174,402 -0.25(-1.08%)
Jul 02, 2008 23.69 23.74 23.36 23.55 291,291 -0.18(-0.74%)
Jul 01, 2008 23.47 23.94 23.31 23.72 304,318 +0.05(+0.20%)
Jun 30, 2008 23.24 23.94 23.08 23.67 300,133 +0.43(+1.85%)
Jun 27, 2008 23.82 23.92 23.24 23.24 547,449 -0.60(-2.50%)
Jun 26, 2008 24.05 24.37 23.76 23.84 281,638 -0.45(-1.84%)
Jun 25, 2008 23.96 24.41 23.96 24.29 251,726 +0.34(+1.43%)
Jun 24, 2008 24.30 24.30 23.80 23.94 299,514 -0.56(-2.27%)
Jun 23, 2008 24.40 24.82 24.37 24.50 144,504 +0.21(+0.85%)
Jun 20, 2008 24.57 24.77 24.09 24.30 510,369 -0.35(-1.42%)
Jun 19, 2008 24.53 24.86 24.44 24.65 162,015 +0.09(+0.36%)
Jun 18, 2008 24.16 24.61 24.06 24.56 331,699 +0.37(+1.55%)
Jun 17, 2008 24.22 24.40 24.02 24.18 140,748 -0.01(-0.03%)
Jun 16, 2008 23.91 24.22 23.91 24.19 130,049 +0.14(+0.60%)
Jun 13, 2008 24.20 24.29 23.77 24.05 169,665 +0.08(+0.33%)
Jun 12, 2008 23.89 24.11 23.83 23.97 183,053 +0.22(+0.94%)
Jun 11, 2008 24.07 24.20 23.75 23.75 194,905 -0.44(-1.81%)
Jun 10, 2008 24.06 24.26 23.87 24.18 200,251 +0.09(+0.36%)
Jun 09, 2008 24.07 24.21 23.91 24.10 195,487 +0.03(+0.13%)
Jun 06, 2008 24.44 24.51 24.06 24.06 274,615 -0.58(-2.36%)
Jun 05, 2008 24.45 24.65 24.32 24.65 291,604 +0.18(+0.75%)
Jun 04, 2008 24.26 24.46 24.14 24.46 361,385 +0.11(+0.46%)
Jun 03, 2008 24.87 24.87 24.14 24.35 346,685 -0.41(-1.64%)
Jun 02, 2008 24.80 24.96 24.50 24.76 206,519 -0.07(-0.29%)
May 30, 2008 24.88 24.95 24.62 24.83 244,028 -0.06(-0.22%)
May 29, 2008 24.69 25.27 24.69 24.88 261,971 +0.14(+0.55%)
May 28, 2008 24.99 25.02 24.65 24.75 153,887 -0.14(-0.54%)
May 27, 2008 24.68 25.12 24.68 24.88 214,535 +0.28(+1.13%)
May 26, 2008 24.77 24.85 24.54 24.61 0 +0.00(+0.00%)
May 23, 2008 24.77 24.85 24.54 24.61 220,396 -0.19(-0.77%)
May 22, 2008 24.80 25.03 24.73 24.80 231,363 +0.06(+0.26%)
May 21, 2008 24.49 24.99 24.49 24.73 243,555 +0.11(+0.45%)
May 20, 2008 24.65 24.88 24.44 24.62 193,741 -0.10(-0.42%)
May 19, 2008 24.68 24.88 24.49 24.73 299,424 +0.09(+0.36%)
May 16, 2008 24.83 25.05 24.53 24.64 447,005 -0.01(-0.03%)
May 15, 2008 24.49 24.73 24.45 24.65 438,795 +0.12(+0.49%)
May 14, 2008 24.40 24.72 24.40 24.53 249,417 +0.08(+0.33%)
May 13, 2008 24.01 24.67 23.90 24.45 405,424 +0.41(+1.72%)
May 12, 2008 23.65 24.19 23.48 24.03 407,381 +0.37(+1.58%)
May 09, 2008 23.03 23.86 23.03 23.66 210,194 +0.26(+1.12%)
May 08, 2008 23.08 23.67 23.01 23.40 459,949 +0.33(+1.41%)
May 07, 2008 23.55 23.56 23.05 23.07 309,951 -0.45(-1.93%)
May 06, 2008 23.34 23.63 23.01 23.52 202,967 +0.19(+0.82%)
May 05, 2008 24.38 24.46 23.18 23.33 669,813 -1.00(-4.09%)
May 02, 2008 24.37 24.92 24.15 24.33 434,585 +0.10(+0.39%)
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.