Skip to main content

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 (%)
Dec 31, 2002 14.20 14.49 14.12 14.41 129,197 +0.15(+1.08%)
Dec 30, 2002 14.20 14.30 14.01 14.26 106,904 +0.06(+0.43%)
Dec 27, 2002 14.21 14.25 13.93 14.20 77,453 +0.02(+0.17%)
Dec 26, 2002 14.13 14.27 14.13 14.17 24,082 +0.10(+0.70%)
Dec 24, 2002 14.17 14.18 14.02 14.07 16,108 -0.12(-0.82%)
Dec 23, 2002 13.98 14.23 13.93 14.19 62,320 +0.21(+1.49%)
Dec 20, 2002 14.10 14.16 13.92 13.98 133,915 -0.09(-0.65%)
Dec 19, 2002 14.35 14.51 14.01 14.07 132,614 -0.18(-1.29%)
Dec 18, 2002 14.49 14.49 14.17 14.26 91,121 -0.18(-1.28%)
Dec 17, 2002 14.44 14.44 14.26 14.44 66,551 +0.00(+0.00%)
Dec 16, 2002 14.10 14.44 14.10 14.44 115,528 +0.43(+3.07%)
Dec 13, 2002 14.38 14.50 14.01 14.01 70,944 -0.43(-2.98%)
Dec 12, 2002 14.28 14.52 14.18 14.44 72,246 +0.22(+1.56%)
Dec 11, 2002 14.17 14.32 14.14 14.22 57,438 +0.06(+0.39%)
Dec 10, 2002 13.89 14.17 13.80 14.17 94,701 +0.24(+1.72%)
Dec 09, 2002 13.80 14.07 13.80 13.93 69,805 -0.02(-0.18%)
Dec 06, 2002 13.95 14.01 13.76 13.95 66,876 -0.06(-0.44%)
Dec 05, 2002 13.82 14.04 13.82 14.01 76,639 +0.15(+1.11%)
Dec 04, 2002 13.86 14.10 13.86 13.86 191,192 -0.06(-0.44%)
Dec 03, 2002 13.93 14.07 13.82 13.92 104,464 +0.06(+0.40%)
Dec 02, 2002 13.72 13.95 13.52 13.86 127,732 +0.22(+1.62%)
Nov 29, 2002 13.89 13.89 13.53 13.64 41,818 -0.18(-1.33%)
Nov 27, 2002 13.58 13.85 13.58 13.83 119,271 +0.20(+1.44%)
Nov 26, 2002 13.67 13.67 13.40 13.63 133,427 -0.14(-0.98%)
Nov 25, 2002 13.34 13.82 13.34 13.77 111,949 +0.44(+3.27%)
Nov 22, 2002 13.21 13.40 13.15 13.33 154,418 +0.12(+0.88%)
Nov 21, 2002 13.52 13.52 13.19 13.21 144,817 -0.22(-1.60%)
Nov 20, 2002 13.45 13.74 13.40 13.43 114,877 -0.06(-0.46%)
Nov 19, 2002 13.44 13.70 13.42 13.49 80,056 -0.07(-0.54%)
Nov 18, 2002 13.67 13.87 13.53 13.56 104,464 -0.17(-1.25%)
Nov 15, 2002 13.81 13.92 13.73 13.74 76,151 -0.14(-0.97%)
Nov 14, 2002 13.70 14.07 13.70 13.87 113,576 +0.14(+0.98%)
Nov 13, 2002 13.64 14.04 13.62 13.74 86,239 -0.05(-0.36%)
Nov 12, 2002 13.64 13.95 13.64 13.78 135,380 +0.17(+1.26%)
Nov 11, 2002 13.67 13.74 13.55 13.61 99,419 -0.12(-0.89%)
Nov 08, 2002 13.61 13.75 13.55 13.74 65,249 +0.09(+0.68%)
Nov 07, 2002 13.83 13.90 13.50 13.64 104,952 -0.25(-1.77%)
Nov 06, 2002 13.69 13.98 13.66 13.89 48,001 +0.21(+1.53%)
Nov 05, 2002 13.43 13.68 13.43 13.68 89,331 +0.18(+1.37%)
Nov 04, 2002 13.74 13.80 13.48 13.50 71,269 -0.24(-1.74%)
Nov 01, 2002 13.63 13.74 13.53 13.74 119,108 -0.08(-0.58%)
Oct 31, 2002 13.43 13.86 13.40 13.82 115,691 +0.39(+2.88%)
Oct 30, 2002 13.55 13.55 13.37 13.43 125,129 -0.12(-0.91%)
Oct 29, 2002 13.70 13.70 13.29 13.55 107,392 -0.15(-1.12%)
Oct 28, 2002 13.77 13.84 13.58 13.70 46,048 -0.03(-0.22%)
Oct 25, 2002 13.58 13.74 13.34 13.74 244,074 +0.00(+0.00%)
Oct 24, 2002 13.46 13.77 13.46 13.74 80,382 +0.18(+1.36%)
Oct 23, 2002 13.31 13.63 13.21 13.55 70,944 +0.18(+1.38%)
Oct 22, 2002 13.46 13.46 13.24 13.37 86,077 -0.06(-0.46%)
Oct 21, 2002 13.06 13.43 13.06 13.43 42,469 +0.31(+2.34%)
Oct 18, 2002 12.98 13.15 12.94 13.12 63,622 +0.14(+1.09%)
Oct 17, 2002 12.77 13.10 12.77 12.98 48,814 +0.33(+2.62%)
Oct 16, 2002 13.12 13.12 12.54 12.65 186,473 -0.53(-4.01%)
Oct 15, 2002 12.91 13.18 12.81 13.18 51,418 +0.27(+2.10%)
Oct 14, 2002 12.72 12.91 12.64 12.91 61,018 +0.22(+1.69%)
Oct 11, 2002 12.82 12.91 12.69 12.69 99,745 -0.11(-0.86%)
Oct 10, 2002 12.41 12.88 12.18 12.80 113,576 +0.35(+2.81%)
Oct 09, 2002 12.78 12.78 12.44 12.45 143,027 -0.37(-2.92%)
Oct 08, 2002 12.75 12.91 12.39 12.83 122,525 +0.01(+0.10%)
Oct 07, 2002 13.12 13.21 12.78 12.81 110,972 -0.29(-2.20%)
Oct 04, 2002 13.49 13.49 12.97 13.10 75,500 -0.39(-2.87%)
Oct 03, 2002 13.80 13.92 13.46 13.49 108,369 -0.34(-2.44%)
Oct 02, 2002 13.88 13.98 13.69 13.83 126,430 -0.06(-0.44%)
Oct 01, 2002 13.64 13.89 13.46 13.89 276,618 +0.22(+1.57%)
Sep 30, 2002 13.43 13.70 13.22 13.67 133,427 +0.22(+1.60%)
Sep 27, 2002 13.73 13.83 13.35 13.46 84,449 -0.33(-2.41%)
Sep 26, 2002 13.70 13.79 13.43 13.79 97,955 +0.30(+2.23%)
Sep 25, 2002 13.13 13.61 13.10 13.49 96,490 +0.30(+2.28%)
Sep 24, 2002 13.15 13.33 12.97 13.19 141,888 -0.02(-0.19%)
Sep 23, 2002 13.47 13.47 13.13 13.21 83,310 -0.25(-1.87%)
Sep 20, 2002 13.74 13.77 13.34 13.47 181,917 +0.00(+0.00%)
Sep 19, 2002 13.61 13.61 13.34 13.47 106,579 -0.15(-1.08%)
Sep 18, 2002 13.34 13.67 13.23 13.61 57,438 +0.22(+1.61%)
Sep 17, 2002 13.40 13.61 13.27 13.40 94,212 -0.11(-0.82%)
Sep 16, 2002 13.70 13.74 13.51 13.51 55,811 -0.14(-0.99%)
Sep 13, 2002 13.15 13.64 13.11 13.64 63,459 +0.44(+3.35%)
Sep 12, 2002 13.46 13.52 13.20 13.20 69,317 -0.26(-1.92%)
Sep 11, 2002 13.51 13.54 13.37 13.46 69,642 -0.04(-0.27%)
Sep 10, 2002 13.66 13.70 13.49 13.50 74,849 -0.15(-1.08%)
Sep 09, 2002 13.46 13.76 13.25 13.64 80,219 +0.25(+1.84%)
Sep 06, 2002 13.15 13.52 13.10 13.40 72,083 +0.24(+1.82%)
Sep 05, 2002 13.39 13.39 13.05 13.16 89,006 -0.24(-1.79%)
Sep 04, 2002 12.72 13.40 12.66 13.40 64,761 +0.74(+5.83%)
Sep 03, 2002 12.94 13.07 12.66 12.66 67,201 -0.34(-2.60%)
Aug 30, 2002 13.03 13.40 13.00 13.00 67,527 -0.03(-0.24%)
Aug 29, 2002 13.31 13.31 13.03 13.03 84,449 -0.25(-1.85%)
Aug 28, 2002 13.69 13.69 13.21 13.27 119,596 -0.42(-3.05%)
Aug 27, 2002 14.25 14.25 13.69 13.69 91,609 -0.56(-3.92%)
Aug 26, 2002 13.70 14.25 13.67 14.25 56,137 +0.52(+3.76%)
Aug 23, 2002 13.95 14.10 13.74 13.74 107,067 -0.36(-2.57%)
Aug 22, 2002 13.98 14.20 13.93 14.10 64,273 +0.12(+0.83%)
Aug 21, 2002 13.64 13.98 13.49 13.98 84,124 +0.31(+2.25%)
Aug 20, 2002 13.83 13.83 13.54 13.67 80,544 -0.03(-0.22%)
Aug 16, 2002 13.80 13.83 13.67 13.70 82,822 -0.12(-0.89%)
Aug 15, 2002 14.01 14.07 13.70 13.83 32,543 -0.12(-0.88%)
Aug 14, 2002 13.60 13.95 13.46 13.95 81,195 +0.37(+2.71%)
Aug 13, 2002 14.26 14.27 13.57 13.58 150,024 -0.87(-6.04%)
Aug 12, 2002 14.41 14.53 14.17 14.45 42,306 +0.14(+0.94%)
Aug 07, 2002 14.13 14.32 14.13 14.32 117,481 +0.21(+1.48%)
Aug 06, 2002 13.73 14.12 13.64 14.11 89,494 +0.41(+2.96%)
Aug 05, 2002 13.83 13.90 13.70 13.70 102,674 -0.18(-1.33%)
Aug 02, 2002 13.98 13.98 13.72 13.89 81,521 -0.11(-0.79%)
Aug 01, 2002 13.46 14.07 13.40 14.00 133,427 +0.57(+4.26%)
Jul 31, 2002 13.74 13.95 13.43 13.43 97,141 -0.34(-2.46%)
Jul 30, 2002 13.55 13.82 13.22 13.77 135,868 +0.22(+1.59%)
Jul 29, 2002 12.88 13.55 12.88 13.55 102,023 +0.74(+5.76%)
Jul 26, 2002 12.32 12.81 12.32 12.81 153,279 +0.43(+3.47%)
Jul 25, 2002 12.01 12.38 11.95 12.38 104,952 +0.40(+3.33%)
Jul 24, 2002 11.28 11.98 11.12 11.98 243,424 +0.55(+4.84%)
Jul 23, 2002 12.06 12.09 11.28 11.43 154,580 -0.61(-5.10%)
Jul 22, 2002 12.11 12.33 12.00 12.05 128,708 -0.06(-0.51%)
Jul 19, 2002 12.92 13.00 12.11 12.11 292,401 -1.51(-11.06%)
Jul 17, 2002 13.41 13.61 13.24 13.61 146,444 -0.03(-0.23%)
Jul 12, 2002 14.23 14.29 13.61 13.64 114,552 -0.62(-4.35%)
Jul 11, 2002 14.29 14.36 14.17 14.26 63,784 -0.06(-0.39%)
Jul 10, 2002 14.75 14.83 14.32 14.32 79,731 -0.47(-3.16%)
Jul 09, 2002 15.00 15.08 14.76 14.79 325,433 -0.29(-1.92%)
Jul 08, 2002 14.87 15.08 14.87 15.08 74,036 +0.20(+1.36%)
Jul 05, 2002 14.78 14.90 14.72 14.87 55,323 +0.09(+0.62%)
Jul 04, 2002 14.75 14.87 14.50 14.78 80,544 +0.00(+0.00%)
Jul 03, 2002 14.75 14.87 14.50 14.78 80,544 +0.03(+0.21%)
Jul 02, 2002 15.02 15.10 14.60 14.75 107,881 -0.33(-2.20%)
Jul 01, 2002 15.21 15.21 14.90 15.08 115,040 -0.13(-0.85%)
Jun 28, 2002 15.06 15.21 15.00 15.21 289,798 +0.15(+1.02%)
Jun 27, 2002 15.09 15.20 14.84 15.06 142,702 -0.07(-0.49%)
Jun 26, 2002 14.85 15.13 14.66 15.13 110,484 +0.15(+1.03%)
Jun 25, 2002 14.79 15.18 14.79 14.98 152,628 -0.11(-0.73%)
Jun 21, 2002 14.90 15.09 14.71 15.09 210,392 +0.25(+1.66%)
Jun 20, 2002 14.70 15.05 14.70 14.84 73,059 +0.14(+0.96%)
Jun 19, 2002 15.01 15.19 14.70 14.70 54,672 -0.41(-2.69%)
Jun 18, 2002 15.12 15.18 14.95 15.11 70,781 -0.01(-0.08%)
Jun 17, 2002 14.53 15.12 14.53 15.12 91,446 +0.52(+3.58%)
Jun 14, 2002 14.60 14.60 14.29 14.60 98,931 -0.19(-1.29%)
Jun 12, 2002 14.72 14.82 14.60 14.79 74,849 +0.04(+0.25%)
Jun 11, 2002 14.66 14.81 14.63 14.75 129,685 +0.06(+0.42%)
Jun 10, 2002 14.69 14.87 14.63 14.69 100,884 +0.07(+0.50%)
Jun 07, 2002 14.32 14.72 14.29 14.61 125,454 +0.24(+1.67%)
Jun 06, 2002 14.38 14.57 14.29 14.37 149,699 -0.01(-0.04%)
Jun 05, 2002 14.53 14.59 14.29 14.38 75,500 -0.56(-3.74%)
May 31, 2002 14.99 15.12 14.88 14.94 69,154 -0.27(-1.78%)
May 28, 2002 15.09 15.21 15.05 15.21 119,108 +0.18(+1.23%)
May 27, 2002 15.15 15.15 14.90 15.03 141,563 +0.00(+0.00%)
May 24, 2002 15.15 15.15 14.90 15.03 139,122 -0.15(-0.97%)
May 23, 2002 14.75 15.17 14.75 15.17 76,964 +0.42(+2.87%)
May 22, 2002 14.72 14.75 14.57 14.75 110,484 +0.07(+0.46%)
May 21, 2002 14.50 14.68 14.44 14.68 127,244 +0.21(+1.44%)
May 20, 2002 14.56 14.63 14.44 14.47 162,716 -0.15(-1.01%)
May 17, 2002 14.75 14.80 14.50 14.62 62,483 -0.13(-0.88%)
May 16, 2002 14.87 14.87 14.51 14.75 148,072 -0.18(-1.23%)
May 15, 2002 15.03 15.03 14.75 14.93 132,288 -0.12(-0.82%)
May 14, 2002 14.63 15.06 14.57 15.06 76,802 +0.37(+2.55%)
May 13, 2002 14.47 14.79 14.38 14.68 58,903 +0.12(+0.80%)
May 10, 2002 15.06 15.06 14.57 14.57 84,287 -0.49(-3.27%)
May 09, 2002 15.20 15.21 15.06 15.06 65,086 -0.14(-0.93%)
May 08, 2002 15.19 15.20 15.03 15.20 92,585 +0.08(+0.53%)
May 07, 2002 15.09 15.15 15.00 15.12 92,260 +0.12(+0.82%)
May 06, 2002 15.18 15.20 15.00 15.00 125,454 -0.09(-0.61%)
May 03, 2002 15.09 15.20 14.96 15.09 184,683 -0.09(-0.61%)
May 02, 2002 15.09 15.21 14.97 15.18 128,546 +0.18(+1.23%)
May 01, 2002 15.15 15.16 14.91 15.00 141,400 -0.22(-1.41%)
Apr 30, 2002 14.77 15.21 14.77 15.21 150,838 +0.45(+3.04%)
Apr 29, 2002 14.13 14.76 14.11 14.76 894,941 +0.60(+4.21%)
Apr 26, 2002 14.04 14.36 13.99 14.17 132,451 +0.06(+0.44%)
Apr 25, 2002 14.07 14.30 14.07 14.10 108,857 +0.09(+0.66%)
Apr 24, 2002 14.15 14.23 13.98 14.01 201,931 -0.08(-0.57%)
Apr 23, 2002 14.23 14.34 13.98 14.09 93,724 -0.07(-0.52%)
Apr 22, 2002 14.10 14.23 13.89 14.17 145,956 +0.12(+0.88%)
Apr 19, 2002 14.23 14.23 13.95 14.04 116,016 -0.22(-1.51%)
Apr 18, 2002 14.36 14.47 14.07 14.26 166,621 -0.15(-1.07%)
Apr 17, 2002 14.47 14.72 14.34 14.41 132,776 -0.14(-0.97%)
Apr 16, 2002 14.13 14.60 14.13 14.55 217,714 +0.45(+3.18%)
Apr 15, 2002 14.26 14.41 13.96 14.10 185,659 -0.22(-1.50%)
Apr 12, 2002 14.01 14.32 13.91 14.32 180,940 +0.23(+1.66%)
Apr 11, 2002 14.57 14.57 14.07 14.09 166,459 -0.48(-3.29%)
Apr 10, 2002 14.60 14.74 14.32 14.57 248,305 -0.03(-0.21%)
Apr 09, 2002 14.75 14.75 14.57 14.60 120,573 -0.18(-1.21%)
Apr 08, 2002 14.75 14.90 14.60 14.77 174,269 +0.00(+0.00%)
Apr 05, 2002 14.75 14.93 14.67 14.77 217,714 +0.02(+0.17%)
Apr 04, 2002 14.63 14.75 14.54 14.75 172,316 +0.02(+0.17%)
Apr 03, 2002 14.87 14.93 14.57 14.72 80,544 -0.12(-0.79%)
Apr 02, 2002 15.27 15.33 14.79 14.84 189,239 -0.43(-2.82%)
Apr 01, 2002 15.33 15.36 15.17 15.27 254,326 -0.09(-0.60%)
Mar 29, 2002 15.27 15.36 15.25 15.36 157,997 +0.00(+0.00%)
Mar 28, 2002 15.27 15.36 15.25 15.36 157,997 +0.06(+0.40%)
Mar 27, 2002 15.36 15.47 15.24 15.30 76,802 -0.12(-0.80%)
Mar 26, 2002 15.24 15.43 15.17 15.43 59,879 +0.18(+1.21%)
Mar 25, 2002 15.21 15.33 15.15 15.24 188,425 +0.03(+0.20%)
Mar 22, 2002 15.46 15.46 15.15 15.21 193,307 -0.37(-2.37%)
Mar 21, 2002 14.75 15.58 14.75 15.58 105,603 +0.77(+5.19%)
Mar 20, 2002 14.96 15.00 14.75 14.81 62,808 -0.15(-1.03%)
Mar 19, 2002 14.75 15.03 14.75 14.96 85,751 +0.17(+1.12%)
Mar 18, 2002 14.53 14.80 14.45 14.80 67,039 +0.26(+1.82%)
Mar 15, 2002 14.29 14.71 14.29 14.53 105,765 +0.06(+0.42%)
Mar 14, 2002 14.47 14.66 14.33 14.47 80,544 -0.09(-0.63%)
Mar 13, 2002 14.52 14.60 14.39 14.57 24,570 +0.00(+0.00%)
Mar 12, 2002 14.58 14.68 14.49 14.57 56,299 -0.02(-0.13%)
Mar 11, 2002 14.60 14.69 14.56 14.58 89,168 -0.03(-0.21%)
Mar 08, 2002 14.75 14.81 14.42 14.61 82,334 -0.18(-1.20%)
Mar 07, 2002 15.00 15.03 14.76 14.79 79,731 -0.23(-1.55%)
Mar 06, 2002 14.57 15.03 14.57 15.03 96,653 +0.49(+3.38%)
Mar 05, 2002 14.57 14.66 14.39 14.53 155,557 -0.03(-0.21%)
Mar 04, 2002 14.57 14.64 14.25 14.57 149,699 +0.00(+0.00%)
Mar 01, 2002 14.20 14.57 14.14 14.57 68,015 +0.26(+1.85%)
Feb 28, 2002 14.47 14.47 14.13 14.30 105,765 -0.20(-1.40%)
Feb 27, 2002 14.26 14.57 14.26 14.50 46,862 +0.20(+1.37%)
Feb 26, 2002 14.23 14.48 14.20 14.31 35,309 +0.05(+0.35%)
Feb 25, 2002 14.23 14.26 14.03 14.26 71,107 -0.03(-0.21%)
Feb 22, 2002 14.04 14.29 13.92 14.29 91,609 +0.18(+1.31%)
Feb 21, 2002 14.56 14.56 14.10 14.10 91,446 -0.45(-3.12%)
Feb 20, 2002 13.94 14.56 13.74 14.56 85,751 +0.61(+4.41%)
Feb 19, 2002 14.17 14.23 13.83 13.94 65,086 -0.26(-1.82%)
Feb 18, 2002 13.98 14.29 13.88 14.20 82,009 +0.00(+0.00%)
Feb 15, 2002 13.98 14.29 13.88 14.20 82,009 +0.22(+1.58%)
Feb 14, 2002 14.23 14.23 13.89 13.98 65,574 -0.25(-1.73%)
Feb 13, 2002 14.20 14.23 13.98 14.23 70,781 -0.06(-0.43%)
Feb 12, 2002 14.42 14.48 14.18 14.29 147,746 -0.11(-0.77%)
Feb 11, 2002 14.23 14.44 14.23 14.40 42,306 +0.15(+1.03%)
Feb 08, 2002 14.29 14.31 14.09 14.25 103,813 -0.04(-0.30%)
Feb 07, 2002 14.45 14.45 14.29 14.29 110,159 -0.15(-1.06%)
Feb 06, 2002 14.50 14.57 14.44 14.45 78,429 -0.12(-0.80%)
Feb 05, 2002 14.46 14.60 14.46 14.57 54,998 +0.06(+0.42%)
Feb 04, 2002 14.60 14.60 14.47 14.50 52,394 -0.14(-0.97%)
Feb 01, 2002 14.60 14.65 14.41 14.65 132,776 -0.04(-0.29%)
Jan 31, 2002 14.72 14.75 14.41 14.69 68,991 +0.00(+0.00%)
Jan 30, 2002 14.45 14.72 14.44 14.69 73,059 +0.23(+1.57%)
Jan 29, 2002 14.44 14.66 14.44 14.46 95,351 +0.02(+0.13%)
Jan 28, 2002 14.38 14.50 14.29 14.44 41,655 +0.09(+0.64%)
Jan 25, 2002 14.50 14.50 14.33 14.35 68,666 -0.07(-0.47%)
Jan 24, 2002 14.47 14.63 14.33 14.42 64,923 -0.06(-0.38%)
Jan 23, 2002 14.69 14.69 14.34 14.47 81,195 -0.26(-1.75%)
Jan 22, 2002 14.75 14.96 14.48 14.73 159,625 +0.13(+0.88%)
Jan 21, 2002 14.57 14.68 14.42 14.60 98,280 +0.00(+0.00%)
Jan 18, 2002 14.57 14.68 14.42 14.60 97,792 -0.02(-0.17%)
Jan 17, 2002 14.44 14.63 14.25 14.63 67,852 +0.18(+1.28%)
Jan 16, 2002 14.35 14.55 14.23 14.44 104,626 +0.06(+0.43%)
Jan 15, 2002 14.20 14.38 14.20 14.38 49,791 +0.18(+1.30%)
Jan 14, 2002 14.26 14.38 14.17 14.20 70,130 -0.12(-0.86%)
Jan 11, 2002 14.41 14.60 14.26 14.32 105,928 -0.19(-1.31%)
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.