Southwest Gas Corp (NY: SWX )

73.94 -0.30 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.63 20.76 20.48 20.48 272,550 -0.15(-0.74%)
Sep 28, 2006 20.64 20.75 20.49 20.63 189,727 -0.02(-0.09%)
Sep 27, 2006 20.53 20.72 20.48 20.65 338,938 +0.03(+0.15%)
Sep 26, 2006 20.56 20.74 20.48 20.62 219,830 +0.06(+0.30%)
Sep 25, 2006 20.40 20.69 20.27 20.56 236,427 +0.16(+0.78%)
Sep 22, 2006 20.30 20.47 19.99 20.40 363,020 -0.01(-0.03%)
Sep 21, 2006 20.57 20.57 20.23 20.40 559,907 -0.16(-0.78%)
Sep 20, 2006 20.38 20.65 20.34 20.56 255,953 +0.25(+1.24%)
Sep 19, 2006 20.28 20.35 19.85 20.31 681,782 -0.07(-0.33%)
Sep 18, 2006 20.47 20.69 20.24 20.38 438,846 -0.41(-1.98%)
Sep 15, 2006 20.74 20.80 20.45 20.79 934,481 +0.18(+0.86%)
Sep 14, 2006 20.56 20.67 20.47 20.61 215,274 -0.01(-0.03%)
Sep 13, 2006 20.39 20.62 20.27 20.62 262,136 +0.26(+1.27%)
Sep 12, 2006 20.12 20.39 20.05 20.36 223,735 +0.20(+0.98%)
Sep 11, 2006 20.16 20.31 19.95 20.16 199,653 -0.08(-0.39%)
Sep 08, 2006 20.26 20.32 20.16 20.24 200,955 -0.01(-0.06%)
Sep 07, 2006 20.34 20.50 20.05 20.26 301,025 -0.20(-0.96%)
Sep 06, 2006 20.82 20.86 20.43 20.45 282,964 -0.51(-2.43%)
Sep 05, 2006 20.62 21.01 20.59 20.96 422,249 +0.29(+1.40%)
Sep 01, 2006 20.83 20.85 20.67 20.67 154,906 -0.04(-0.18%)
Aug 31, 2006 20.86 20.90 20.70 20.71 254,814 -0.11(-0.53%)
Aug 30, 2006 20.83 20.90 20.64 20.82 212,996 +0.06(+0.30%)
Aug 29, 2006 20.64 20.87 20.56 20.76 281,337 +0.12(+0.60%)
Aug 28, 2006 20.25 20.75 20.22 20.64 298,910 +0.46(+2.28%)
Aug 25, 2006 20.05 20.27 20.03 20.18 211,694 +0.05(+0.24%)
Aug 24, 2006 20.18 20.23 19.92 20.13 409,720 -0.06(-0.30%)
Aug 23, 2006 20.54 20.54 20.05 20.19 434,616 -0.33(-1.59%)
Aug 22, 2006 20.45 20.52 20.35 20.51 343,820 +0.03(+0.15%)
Aug 21, 2006 20.57 20.64 20.42 20.48 235,450 -0.17(-0.83%)
Aug 18, 2006 20.83 20.83 20.57 20.66 283,940 -0.09(-0.42%)
Aug 17, 2006 20.35 20.86 20.31 20.74 391,170 +0.31(+1.50%)
Aug 16, 2006 20.62 20.71 20.41 20.43 290,123 -0.09(-0.42%)
Aug 15, 2006 20.12 20.61 20.11 20.52 450,725 +0.50(+2.49%)
Aug 14, 2006 19.92 20.31 19.92 20.02 209,579 +0.22(+1.09%)
Aug 11, 2006 19.80 19.87 19.56 19.81 235,939 -0.11(-0.56%)
Aug 10, 2006 20.01 20.09 19.73 19.92 231,383 -0.17(-0.86%)
Aug 09, 2006 20.38 20.46 20.05 20.09 313,229 -0.01(-0.03%)
Aug 08, 2006 20.15 20.53 20.05 20.10 330,477 -0.06(-0.27%)
Aug 07, 2006 20.28 20.34 20.00 20.15 325,596 -0.25(-1.21%)
Aug 04, 2006 20.56 20.69 20.34 20.40 451,538 -0.02(-0.09%)
Aug 03, 2006 20.34 20.54 19.99 20.42 290,286 +0.00(+0.00%)
Aug 02, 2006 20.37 20.54 20.27 20.42 256,278 +0.09(+0.45%)
Aug 01, 2006 20.15 20.40 19.88 20.32 279,221 +0.09(+0.43%)
Jul 31, 2006 20.21 20.34 19.99 20.24 219,992 -0.06(-0.30%)
Jul 28, 2006 20.22 20.42 20.16 20.30 337,962 +0.15(+0.73%)
Jul 27, 2006 20.52 20.62 20.05 20.15 256,766 -0.28(-1.35%)
Jul 26, 2006 20.28 20.64 20.11 20.43 287,357 +0.05(+0.24%)
Jul 25, 2006 20.39 20.77 20.35 20.38 400,120 -0.10(-0.48%)
Jul 24, 2006 19.99 20.50 20.03 20.48 377,177 +0.49(+2.46%)
Jul 21, 2006 19.72 20.07 19.57 19.99 301,513 +0.21(+1.06%)
Jul 20, 2006 20.08 20.10 19.72 19.78 351,793 -0.21(-1.05%)
Jul 19, 2006 19.70 19.99 19.69 19.99 314,368 +0.29(+1.47%)
Jul 18, 2006 19.49 19.78 19.41 19.70 292,076 +0.25(+1.26%)
Jul 17, 2006 19.35 19.64 19.29 19.45 405,489 +0.00(+0.00%)
Jul 14, 2006 19.25 19.62 19.06 19.45 342,355 +0.13(+0.67%)
Jul 13, 2006 19.41 19.71 19.28 19.32 439,334 -0.18(-0.91%)
Jul 12, 2006 19.76 19.85 19.45 19.50 306,883 -0.34(-1.70%)
Jul 11, 2006 19.32 19.86 19.30 19.84 524,110 +0.50(+2.57%)
Jul 10, 2006 19.11 19.51 18.90 19.34 476,271 +0.25(+1.32%)
Jul 07, 2006 19.60 19.73 18.87 19.09 721,973 -0.60(-3.03%)
Jul 06, 2006 19.72 19.92 19.49 19.68 387,753 +0.06(+0.31%)
Jul 05, 2006 19.32 19.64 19.22 19.62 683,084 +0.25(+1.27%)
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.