Southwest Gas Corp (NY: SWX )

73.50 +0.09 (+0.12%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.67 17.78 17.31 17.39 445,650 -0.27(-1.53%)
Sep 27, 2007 17.85 17.93 17.57 17.66 593,713 -0.14(-0.76%)
Sep 26, 2007 17.82 18.06 17.77 17.79 379,917 -0.01(-0.07%)
Sep 25, 2007 17.92 18.03 17.72 17.81 642,687 -0.15(-0.86%)
Sep 24, 2007 18.14 18.17 17.85 17.96 507,641 -0.15(-0.81%)
Sep 21, 2007 18.50 18.64 18.03 18.11 770,086 -0.23(-1.24%)
Sep 20, 2007 18.42 18.57 18.06 18.33 569,144 -0.15(-0.80%)
Sep 19, 2007 18.62 18.75 18.33 18.48 517,404 +0.09(+0.47%)
Sep 18, 2007 17.86 18.41 17.79 18.40 557,104 +0.60(+3.35%)
Sep 17, 2007 17.92 17.92 17.61 17.80 536,603 -0.17(-0.96%)
Sep 14, 2007 17.84 17.99 17.70 17.97 417,665 +0.07(+0.41%)
Sep 13, 2007 17.96 18.08 17.82 17.90 457,853 +0.08(+0.45%)
Sep 12, 2007 17.76 17.97 17.69 17.82 397,815 +0.07(+0.38%)
Sep 11, 2007 17.62 17.81 17.43 17.75 535,952 +0.18(+1.05%)
Sep 10, 2007 17.59 17.73 17.44 17.57 741,938 +0.05(+0.28%)
Sep 07, 2007 17.39 17.52 17.22 17.52 572,886 -0.17(-0.94%)
Sep 06, 2007 17.69 17.74 17.42 17.68 355,349 +0.09(+0.49%)
Sep 05, 2007 17.84 17.85 17.53 17.60 699,959 -0.30(-1.65%)
Sep 04, 2007 17.79 18.12 17.41 17.89 978,674 +0.06(+0.34%)
Aug 31, 2007 18.25 18.35 17.79 17.83 381,056 -0.14(-0.79%)
Aug 30, 2007 17.70 18.19 17.65 17.97 476,239 +0.04(+0.24%)
Aug 29, 2007 17.61 17.97 17.34 17.93 293,195 +0.48(+2.75%)
Aug 28, 2007 17.89 18.07 17.37 17.45 448,742 -0.53(-2.97%)
Aug 27, 2007 18.15 18.26 17.93 17.98 331,268 -0.22(-1.18%)
Aug 24, 2007 18.09 18.20 17.85 18.20 274,972 +0.08(+0.44%)
Aug 23, 2007 18.26 18.35 17.90 18.12 256,424 -0.02(-0.10%)
Aug 22, 2007 18.38 18.38 17.77 18.14 463,548 -0.01(-0.03%)
Aug 21, 2007 17.87 18.39 17.87 18.14 215,259 +0.16(+0.89%)
Aug 20, 2007 17.96 18.00 17.41 17.98 366,413 +0.06(+0.34%)
Aug 17, 2007 18.93 18.97 17.91 17.92 784,566 +0.06(+0.31%)
Aug 16, 2007 17.68 18.04 17.16 17.87 1,027,811 +0.07(+0.41%)
Aug 15, 2007 17.69 18.14 17.63 17.79 871,939 -0.05(-0.28%)
Aug 14, 2007 18.22 18.30 17.74 17.84 794,329 -0.22(-1.23%)
Aug 13, 2007 18.62 18.73 18.00 18.06 641,223 -0.60(-3.20%)
Aug 10, 2007 17.22 19.02 17.10 18.66 1,120,066 +1.11(+6.30%)
Aug 09, 2007 17.35 17.97 16.89 17.55 1,863,468 -0.24(-1.35%)
Aug 08, 2007 17.67 18.04 17.18 17.79 1,479,971 +0.29(+1.69%)
Aug 07, 2007 18.25 18.32 16.26 17.50 1,690,837 -0.97(-5.26%)
Aug 06, 2007 18.88 18.88 17.58 18.47 784,729 +0.03(+0.17%)
Aug 03, 2007 18.74 19.43 18.42 18.44 776,594 -1.00(-5.12%)
Aug 02, 2007 19.50 19.60 19.18 19.43 564,263 +0.09(+0.45%)
Aug 01, 2007 19.05 19.57 18.93 19.35 805,881 +0.25(+1.29%)
Jul 31, 2007 19.44 19.71 19.10 19.10 749,910 -0.15(-0.80%)
Jul 30, 2007 18.68 19.47 18.44 19.26 990,064 +1.27(+7.07%)
Jul 27, 2007 18.35 18.55 17.82 17.98 849,486 -0.55(-2.95%)
Jul 26, 2007 18.71 18.99 18.20 18.53 743,402 -0.61(-3.21%)
Jul 25, 2007 18.96 19.19 18.86 19.14 465,663 +0.26(+1.37%)
Jul 24, 2007 19.70 19.82 18.83 18.89 460,945 -1.05(-5.27%)
Jul 23, 2007 19.95 20.05 19.89 19.94 304,910 +0.01(+0.03%)
Jul 20, 2007 19.89 20.19 19.88 19.93 674,740 -0.01(-0.03%)
Jul 19, 2007 19.91 20.00 19.78 19.94 185,972 +0.09(+0.43%)
Jul 18, 2007 19.67 19.86 19.51 19.85 304,747 +0.19(+0.97%)
Jul 17, 2007 19.85 20.01 19.66 19.66 259,841 -0.17(-0.87%)
Jul 16, 2007 20.07 20.21 19.78 19.83 267,000 -0.37(-1.83%)
Jul 13, 2007 19.81 20.29 19.81 20.20 375,524 +0.31(+1.54%)
Jul 12, 2007 19.88 19.97 19.77 19.89 283,921 +0.17(+0.84%)
Jul 11, 2007 19.85 19.96 19.63 19.73 351,769 -0.06(-0.31%)
Jul 10, 2007 20.09 20.15 19.77 19.79 368,203 -0.45(-2.25%)
Jul 09, 2007 20.04 20.44 19.91 20.25 388,866 +0.27(+1.35%)
Jul 06, 2007 20.34 20.34 19.94 19.97 392,446 -0.36(-1.78%)
Jul 05, 2007 20.66 20.70 19.92 20.34 431,658 -0.35(-1.69%)
Jul 03, 2007 20.96 20.96 20.55 20.69 134,232 -0.30(-1.41%)
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.