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, 2009 19.65 19.65 19.28 19.29 296,618 -0.44(-2.22%)
Jul 30, 2009 19.26 19.85 19.14 19.73 246,426 +0.64(+3.38%)
Jul 29, 2009 18.93 19.14 18.89 19.08 124,169 -0.06(-0.29%)
Jul 28, 2009 18.87 19.14 18.82 19.14 217,539 +0.10(+0.54%)
Jul 27, 2009 18.77 19.03 18.73 19.03 154,905 +0.04(+0.21%)
Jul 24, 2009 18.53 19.02 18.52 18.99 3,151 +0.38(+2.05%)
Jul 23, 2009 18.16 18.89 18.10 18.61 335,198 +0.45(+2.45%)
Jul 22, 2009 18.16 18.44 18.07 18.16 352,440 -0.10(-0.57%)
Jul 21, 2009 18.32 18.38 18.16 18.27 193,225 +0.08(+0.44%)
Jul 20, 2009 18.20 18.22 17.88 18.19 178,488 +0.03(+0.18%)
Jul 17, 2009 18.20 18.22 18.08 18.16 225,881 -0.02(-0.09%)
Jul 16, 2009 18.12 18.20 17.90 18.17 210,104 +0.06(+0.35%)
Jul 15, 2009 18.03 18.23 17.83 18.11 289,561 +0.27(+1.52%)
Jul 14, 2009 17.77 17.89 17.50 17.84 209,260 +0.11(+0.63%)
Jul 13, 2009 17.30 17.74 17.30 17.73 406,658 +0.44(+2.53%)
Jul 10, 2009 17.42 17.52 17.23 17.29 214,684 -0.18(-1.05%)
Jul 09, 2009 17.75 17.82 17.38 17.47 211,807 -0.11(-0.63%)
Jul 08, 2009 17.66 17.84 17.41 17.58 267,796 -0.09(-0.50%)
Jul 07, 2009 17.89 18.01 17.51 17.67 394,652 -0.15(-0.85%)
Jul 06, 2009 17.53 17.86 17.50 17.82 164,655 +0.25(+1.40%)
Jul 02, 2009 17.90 17.92 17.51 17.58 286,389 -0.53(-2.95%)
Jul 01, 2009 17.68 18.28 17.68 18.11 259,937 +0.42(+2.39%)
Jun 30, 2009 17.56 17.70 17.37 17.69 438,903 +0.09(+0.50%)
Jun 29, 2009 17.39 17.67 17.23 17.60 198,697 +0.21(+1.19%)
Jun 26, 2009 17.13 17.39 16.96 17.39 570,304 +0.21(+1.25%)
Jun 25, 2009 17.08 17.34 16.99 17.18 253,241 +0.27(+1.60%)
Jun 24, 2009 17.04 17.06 16.76 16.91 354,050 +0.03(+0.19%)
Jun 23, 2009 17.29 17.34 16.80 16.87 216,265 -0.34(-1.99%)
Jun 22, 2009 17.03 17.42 16.95 17.22 261,439 +0.01(+0.05%)
Jun 19, 2009 17.67 17.77 17.13 17.21 445,566 -0.26(-1.50%)
Jun 18, 2009 17.29 17.58 17.17 17.47 203,067 +0.13(+0.73%)
Jun 17, 2009 17.05 17.38 16.98 17.34 292,058 +0.25(+1.49%)
Jun 16, 2009 17.37 17.42 17.00 17.09 247,091 -0.08(-0.46%)
Jun 15, 2009 17.49 17.49 16.99 17.17 324,325 -0.40(-2.27%)
Jun 12, 2009 17.03 17.58 16.93 17.57 301,769 +0.39(+2.27%)
Jun 11, 2009 17.21 17.42 17.05 17.18 276,233 +0.05(+0.28%)
Jun 10, 2009 17.47 17.47 16.87 17.13 251,819 -0.13(-0.74%)
Jun 09, 2009 17.46 17.59 17.16 17.26 194,303 -0.17(-0.96%)
Jun 08, 2009 17.37 17.56 17.19 17.42 187,251 +0.06(+0.32%)
Jun 05, 2009 17.55 17.55 17.15 17.37 261,232 -0.06(-0.37%)
Jun 04, 2009 17.34 17.53 17.30 17.43 265,370 +0.14(+0.83%)
Jun 03, 2009 17.35 17.42 17.02 17.29 282,213 -0.17(-0.95%)
Jun 02, 2009 17.34 17.49 17.08 17.45 577,311 +0.08(+0.45%)
Jun 01, 2009 16.81 17.42 16.77 17.38 417,333 +0.83(+5.00%)
May 29, 2009 16.57 16.80 16.26 16.55 490,035 -0.02(-0.14%)
May 28, 2009 16.18 16.84 16.00 16.57 539,559 +0.56(+3.48%)
May 27, 2009 16.46 16.51 15.99 16.01 395,472 -0.50(-3.04%)
May 26, 2009 15.56 16.63 15.54 16.52 570,628 +0.84(+5.39%)
May 22, 2009 15.66 16.00 15.47 15.67 403,007 +0.07(+0.46%)
May 21, 2009 15.59 15.94 15.53 15.60 480,877 -0.18(-1.16%)
May 20, 2009 16.07 16.09 15.77 15.78 459,981 -0.21(-1.29%)
May 19, 2009 15.69 16.17 15.57 15.99 603,176 +0.33(+2.08%)
May 18, 2009 15.31 15.70 15.26 15.66 559,416 +0.51(+3.36%)
May 15, 2009 15.61 15.61 15.10 15.15 430,174 -0.48(-3.06%)
May 14, 2009 15.58 15.71 15.37 15.63 472,668 +0.08(+0.51%)
May 13, 2009 15.78 15.90 15.54 15.55 433,453 -0.48(-2.98%)
May 12, 2009 16.16 16.16 15.77 16.03 556,860 -0.10(-0.59%)
May 11, 2009 15.97 16.25 15.97 16.13 355,101 -0.12(-0.73%)
May 08, 2009 16.11 16.50 16.01 16.25 554,704 +0.48(+3.03%)
May 07, 2009 15.65 15.89 15.51 15.77 493,191 +0.30(+1.96%)
May 06, 2009 15.89 15.98 15.40 15.47 417,754 -0.31(-1.97%)
May 05, 2009 16.25 16.35 15.74 15.78 401,810 -0.54(-3.32%)
May 04, 2009 16.17 16.41 16.14 16.32 411,404 +0.17(+1.04%)
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.