Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.97 14.08 13.82 14.07 551,662 +0.07(+0.50%)
Jun 29, 2009 13.84 14.06 13.71 14.00 249,745 +0.16(+1.19%)
Jun 26, 2009 13.63 13.84 13.50 13.84 716,822 +0.17(+1.25%)
Jun 25, 2009 13.59 13.80 13.52 13.67 318,301 +0.22(+1.60%)
Jun 24, 2009 13.56 13.57 13.34 13.45 445,010 +0.03(+0.19%)
Jun 23, 2009 13.76 13.79 13.37 13.43 271,826 -0.27(-1.99%)
Jun 22, 2009 13.55 13.86 13.49 13.70 328,606 +0.01(+0.05%)
Jun 19, 2009 14.06 14.14 13.63 13.69 560,037 -0.21(-1.50%)
Jun 18, 2009 13.76 13.98 13.66 13.90 255,238 +0.10(+0.73%)
Jun 17, 2009 13.56 13.83 13.51 13.80 367,091 +0.20(+1.49%)
Jun 16, 2009 13.82 13.86 13.52 13.60 310,572 -0.06(-0.46%)
Jun 15, 2009 13.91 13.91 13.51 13.66 407,647 -0.32(-2.27%)
Jun 12, 2009 13.55 13.99 13.47 13.98 379,298 +0.31(+2.27%)
Jun 11, 2009 13.69 13.86 13.56 13.67 347,201 +0.04(+0.28%)
Jun 10, 2009 13.90 13.90 13.42 13.63 316,515 -0.10(-0.74%)
Jun 09, 2009 13.89 14.00 13.65 13.73 244,222 -0.13(-0.96%)
Jun 08, 2009 13.82 13.97 13.68 13.86 235,359 +0.04(+0.32%)
Jun 05, 2009 13.96 13.96 13.65 13.82 328,346 -0.05(-0.37%)
Jun 04, 2009 13.80 13.95 13.76 13.87 333,546 +0.11(+0.83%)
Jun 03, 2009 13.81 13.86 13.54 13.76 354,717 -0.13(-0.95%)
Jun 02, 2009 13.80 13.91 13.59 13.89 725,629 +0.06(+0.45%)
Jun 01, 2009 13.37 13.86 13.34 13.82 524,551 +0.66(+5.00%)
May 29, 2009 13.18 13.36 12.94 13.17 615,930 -0.02(-0.14%)
May 28, 2009 12.87 13.40 12.73 13.18 678,178 +0.44(+3.48%)
May 27, 2009 13.10 13.13 12.72 12.74 497,074 -0.40(-3.04%)
May 26, 2009 12.38 13.23 12.36 13.14 717,229 +0.67(+5.39%)
May 22, 2009 12.46 12.73 12.31 12.47 506,544 +0.06(+0.46%)
May 21, 2009 12.41 12.68 12.35 12.41 604,420 -0.15(-1.16%)
May 20, 2009 12.79 12.80 12.54 12.56 578,156 -0.16(-1.29%)
May 19, 2009 12.48 12.86 12.39 12.72 758,139 +0.26(+2.08%)
May 18, 2009 12.18 12.49 12.14 12.46 703,136 +0.41(+3.36%)
May 15, 2009 12.42 12.42 12.01 12.06 540,691 -0.38(-3.06%)
May 14, 2009 12.39 12.50 12.23 12.44 594,102 +0.06(+0.51%)
May 13, 2009 12.56 12.65 12.37 12.37 544,812 -0.23(-1.82%)
May 12, 2009 12.70 12.70 12.40 12.60 708,299 -0.08(-0.59%)
May 11, 2009 12.56 12.77 12.56 12.68 451,671 -0.09(-0.74%)
May 08, 2009 12.67 12.97 12.58 12.77 705,556 +0.38(+3.03%)
May 07, 2009 12.30 12.49 12.19 12.40 627,315 +0.24(+1.96%)
May 06, 2009 12.49 12.57 12.11 12.16 531,363 -0.24(-1.97%)
May 05, 2009 12.77 12.85 12.38 12.40 511,083 -0.43(-3.32%)
May 04, 2009 12.71 12.90 12.69 12.83 523,285 +0.13(+1.04%)
May 01, 2009 12.65 12.75 12.56 12.70 428,892 +0.04(+0.35%)
Apr 30, 2009 12.92 13.02 12.63 12.65 482,686 -0.11(-0.88%)
Apr 29, 2009 12.64 12.86 12.55 12.77 1,045,798 +0.20(+1.59%)
Apr 28, 2009 12.45 12.74 12.45 12.57 1,170,913 +0.01(+0.10%)
Apr 27, 2009 12.45 12.66 12.38 12.55 917,911 +0.01(+0.05%)
Apr 24, 2009 12.82 12.82 12.47 12.55 934,520 -0.16(-1.23%)
Apr 23, 2009 12.95 13.13 12.57 12.70 609,904 -0.27(-2.08%)
Apr 22, 2009 13.04 13.20 12.96 12.97 384,532 -0.23(-1.75%)
Apr 21, 2009 13.13 13.28 13.06 13.20 451,126 +0.06(+0.43%)
Apr 20, 2009 13.12 13.20 13.04 13.15 675,080 -0.14(-1.08%)
Apr 17, 2009 13.39 13.50 13.25 13.29 702,597 -0.13(-0.98%)
Apr 16, 2009 13.31 13.53 13.18 13.42 320,313 +0.23(+1.71%)
Apr 15, 2009 12.94 13.20 12.94 13.20 542,030 +0.13(+1.01%)
Apr 14, 2009 13.11 13.20 13.04 13.07 547,216 -0.23(-1.74%)
Apr 13, 2009 13.50 13.50 13.06 13.30 429,807 -0.20(-1.48%)
Apr 09, 2009 13.39 13.50 13.23 13.50 650,572 +0.39(+2.96%)
Apr 08, 2009 12.97 13.11 12.94 13.11 648,258 +0.26(+2.00%)
Apr 07, 2009 12.90 13.12 12.85 12.85 770,753 -0.22(-1.68%)
Apr 06, 2009 13.02 13.17 12.88 13.07 742,430 -0.10(-0.76%)
Apr 03, 2009 13.19 13.32 12.97 13.17 542,444 -0.08(-0.57%)
Apr 02, 2009 13.39 13.47 13.21 13.25 482,785 +0.11(+0.86%)
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.