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 (%)
Oct 29, 2010 27.58 27.76 27.51 27.68 171,170 +0.06(+0.20%)
Oct 28, 2010 27.86 27.87 27.53 27.62 168,688 +0.05(+0.17%)
Oct 27, 2010 27.29 27.62 27.19 27.58 204,231 -0.04(-0.14%)
Oct 25, 2010 27.58 27.85 27.55 27.62 234,332 +0.20(+0.73%)
Oct 22, 2010 27.77 27.77 27.36 27.42 142,444 -0.23(-0.84%)
Oct 21, 2010 27.88 28.06 27.39 27.65 203,942 -0.06(-0.23%)
Oct 20, 2010 27.73 27.89 27.63 27.71 148,662 +0.13(+0.46%)
Oct 19, 2010 27.53 27.93 27.40 27.58 243,221 -0.26(-0.94%)
Oct 18, 2010 27.76 28.01 27.73 27.85 107,750 +0.15(+0.55%)
Oct 15, 2010 27.67 27.97 27.59 27.70 295,796 +0.10(+0.38%)
Oct 14, 2010 27.76 27.78 27.32 27.59 208,299 -0.13(-0.46%)
Oct 13, 2010 27.50 27.87 27.43 27.72 229,505 +0.37(+1.37%)
Oct 12, 2010 27.59 27.59 27.23 27.34 180,887 -0.31(-1.12%)
Oct 11, 2010 27.77 27.84 27.53 27.66 217,617 -0.02(-0.09%)
Oct 08, 2010 27.68 27.74 27.35 27.68 279,006 +0.08(+0.29%)
Oct 07, 2010 27.67 27.77 27.47 27.60 271,869 +0.17(+0.61%)
Oct 06, 2010 27.50 27.70 27.27 27.43 217,960 -0.17(-0.61%)
Oct 05, 2010 27.19 27.60 26.99 27.60 276,861 +0.64(+2.39%)
Oct 04, 2010 27.03 27.14 26.60 26.95 206,798 -0.08(-0.29%)
Oct 01, 2010 27.03 27.08 26.78 27.03 170,608 +0.28(+1.06%)
Sep 30, 2010 26.75 27.12 26.56 26.75 206,115 -0.09(-0.32%)
Sep 29, 2010 26.89 26.91 26.62 26.84 247,443 -0.08(-0.30%)
Sep 28, 2010 26.62 26.93 26.20 26.91 532 +0.29(+1.11%)
Sep 27, 2010 26.60 26.72 26.38 26.62 146,683 -0.01(-0.03%)
Sep 24, 2010 26.35 26.63 26.04 26.63 254,806 +0.60(+2.29%)
Sep 23, 2010 26.18 26.48 26.01 26.03 2,205 -0.23(-0.86%)
Sep 22, 2010 26.13 26.49 26.13 26.26 185,713 +0.08(+0.29%)
Sep 21, 2010 26.60 26.65 26.13 26.18 232,956 -0.37(-1.38%)
Sep 20, 2010 26.02 26.57 25.70 26.55 308,124 +0.73(+2.84%)
Sep 17, 2010 25.82 25.83 25.29 25.82 378,171 +0.05(+0.19%)
Sep 15, 2010 25.86 25.94 25.51 25.77 144,648 -0.16(-0.61%)
Sep 14, 2010 25.90 26.04 25.74 25.93 111,946 -0.11(-0.43%)
Sep 13, 2010 25.88 26.12 25.72 26.04 223,582 +0.36(+1.40%)
Sep 10, 2010 25.64 25.76 25.51 25.68 141,058 +0.13(+0.50%)
Sep 09, 2010 25.66 25.68 25.36 25.55 100,523 +0.23(+0.91%)
Sep 08, 2010 25.48 25.62 25.25 25.32 170,971 +0.00(+0.00%)
Sep 07, 2010 25.41 25.59 25.24 25.32 1,794 -0.29(-1.12%)
Sep 03, 2010 25.66 25.66 25.36 25.61 186,028 +0.26(+1.04%)
Sep 02, 2010 25.82 25.82 25.23 25.35 892 -0.33(-1.27%)
Sep 01, 2010 25.46 25.79 25.23 25.67 272,115 +0.55(+2.19%)
Aug 31, 2010 25.09 25.34 24.70 25.12 1,381 +0.06(+0.25%)
Aug 30, 2010 25.48 25.71 25.06 25.06 248,287 -0.43(-1.69%)
Aug 27, 2010 25.49 25.55 24.59 25.49 253,142 +0.71(+2.86%)
Aug 26, 2010 24.89 25.27 24.65 24.78 1,508 +0.01(+0.03%)
Aug 25, 2010 23.98 24.84 23.98 24.77 1,244 +0.61(+2.50%)
Aug 24, 2010 24.14 24.45 24.06 24.17 5,057 -0.28(-1.14%)
Aug 23, 2010 24.66 24.93 24.42 24.45 161,003 -0.09(-0.36%)
Aug 20, 2010 24.36 24.58 23.99 24.53 215,948 +0.02(+0.10%)
Aug 19, 2010 25.18 25.18 24.37 24.51 4,346 -0.82(-3.24%)
Aug 18, 2010 25.34 25.51 25.12 25.33 19,513 +0.00(+0.00%)
Aug 17, 2010 25.18 25.55 25.08 25.33 3,001 +0.39(+1.56%)
Aug 16, 2010 24.77 25.04 24.49 24.94 150,048 +0.06(+0.22%)
Aug 13, 2010 24.88 25.21 24.84 24.88 150,459 -0.26(-1.05%)
Aug 12, 2010 24.79 25.31 24.79 25.15 300,059 -0.21(-0.82%)
Aug 11, 2010 25.77 25.85 25.29 25.35 281,575 -0.84(-3.19%)
Aug 10, 2010 26.36 26.64 25.94 26.19 272,450 -0.45(-1.70%)
Aug 09, 2010 26.55 26.86 26.39 26.64 246,155 +0.44(+1.67%)
Aug 06, 2010 26.21 26.41 25.64 26.21 174,830 -0.21(-0.78%)
Aug 05, 2010 26.61 26.78 26.37 26.41 171,097 -0.37(-1.37%)
Aug 04, 2010 26.36 26.80 26.33 26.78 208,599 +0.52(+1.97%)
Aug 03, 2010 26.28 26.62 26.09 26.26 117,196 -0.08(-0.30%)
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.