Skip to main content

Southwest Gas Corp (NY: SWX )

77.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 27.16 27.46 26.66 26.70 327,301 -0.32(-1.17%)
Jun 28, 2007 26.99 27.22 26.78 27.02 291,722 +0.09(+0.32%)
Jun 27, 2007 26.47 27.00 26.14 26.93 198,659 +0.47(+1.76%)
Jun 26, 2007 26.66 27.10 26.45 26.47 327,934 -0.20(-0.74%)
Jun 25, 2007 26.81 27.03 26.35 26.66 356,929 -0.26(-0.97%)
Jun 22, 2007 27.28 27.49 26.42 26.92 745,132 -0.46(-1.67%)
Jun 21, 2007 27.23 27.63 27.03 27.38 349,459 -0.05(-0.17%)
Jun 20, 2007 28.35 28.39 27.35 27.43 342,242 -0.96(-3.39%)
Jun 19, 2007 28.46 28.54 28.19 28.39 299,699 -0.21(-0.75%)
Jun 18, 2007 29.04 29.16 28.52 28.61 166,499 -0.44(-1.52%)
Jun 15, 2007 28.54 30.19 28.29 29.05 761,719 +1.22(+4.37%)
Jun 14, 2007 27.63 27.93 27.63 27.83 529,000 +0.20(+0.71%)
Jun 13, 2007 27.47 27.80 27.33 27.63 318,944 +0.24(+0.89%)
Jun 12, 2007 27.89 28.00 27.33 27.39 230,693 -0.65(-2.31%)
Jun 11, 2007 28.15 28.33 27.94 28.04 257,536 -0.28(-0.98%)
Jun 08, 2007 27.96 28.40 27.94 28.31 246,393 +0.26(+0.93%)
Jun 07, 2007 29.09 29.09 27.79 28.05 440,971 -1.23(-4.21%)
Jun 06, 2007 29.34 29.44 29.02 29.29 304,763 -0.17(-0.56%)
Jun 05, 2007 30.15 30.22 29.24 29.45 338,570 -0.89(-2.94%)
Jun 04, 2007 30.05 30.42 29.73 30.34 204,864 +0.27(+0.89%)
Jun 01, 2007 30.13 30.33 29.82 30.08 589,648 -0.06(-0.21%)
May 31, 2007 30.73 30.80 30.14 30.14 453,790 -0.59(-1.93%)
May 30, 2007 30.51 30.79 30.08 30.73 487,343 +0.22(+0.72%)
May 29, 2007 29.90 30.64 29.90 30.51 323,502 +0.76(+2.55%)
May 25, 2007 30.01 30.13 29.52 29.75 165,233 -0.10(-0.34%)
May 24, 2007 30.72 30.84 29.78 29.85 351,105 -0.85(-2.75%)
May 23, 2007 30.92 31.01 30.53 30.70 262,347 -0.14(-0.46%)
May 22, 2007 30.87 31.01 30.63 30.84 186,371 -0.15(-0.48%)
May 21, 2007 30.79 31.20 30.68 30.99 172,070 +0.10(+0.33%)
May 18, 2007 30.57 31.06 30.35 30.89 259,308 +0.43(+1.43%)
May 17, 2007 30.84 30.84 30.34 30.45 272,730 -0.39(-1.25%)
May 16, 2007 30.53 30.98 30.47 30.84 415,932 +0.44(+1.45%)
May 15, 2007 29.74 30.53 29.64 30.40 544,953 +0.69(+2.31%)
May 14, 2007 30.00 30.20 29.51 29.71 199,292 -0.24(-0.82%)
May 11, 2007 29.61 29.98 29.61 29.96 148,646 +0.37(+1.25%)
May 10, 2007 30.30 30.38 29.59 29.59 352,371 -0.85(-2.80%)
May 09, 2007 30.41 30.65 30.21 30.44 223,096 -0.02(-0.05%)
May 08, 2007 30.71 30.71 30.18 30.45 232,972 -0.42(-1.36%)
May 07, 2007 30.85 30.98 30.76 30.87 153,204 +0.06(+0.21%)
May 04, 2007 30.53 30.85 30.43 30.81 226,641 +0.42(+1.38%)
May 03, 2007 30.72 30.88 30.33 30.39 280,706 -0.43(-1.38%)
May 02, 2007 30.08 30.88 30.04 30.82 303,750 +0.81(+2.71%)
May 01, 2007 29.97 30.49 29.56 30.00 428,593 +0.08(+0.26%)
Apr 30, 2007 31.15 31.17 29.86 29.93 284,885 -1.11(-3.56%)
Apr 27, 2007 31.02 31.18 30.60 31.03 165,613 -0.11(-0.36%)
Apr 26, 2007 31.29 31.32 31.05 31.14 153,584 -0.16(-0.50%)
Apr 25, 2007 30.88 31.41 30.82 31.30 215,373 +0.53(+1.72%)
Apr 24, 2007 30.83 30.84 30.48 30.77 205,521 -0.06(-0.20%)
Apr 23, 2007 30.58 30.89 30.58 30.83 137,377 +0.14(+0.46%)
Apr 20, 2007 30.94 30.94 30.43 30.69 181,820 +0.58(+1.91%)
Apr 19, 2007 30.04 30.29 29.89 30.11 163,207 -0.17(-0.57%)
Apr 18, 2007 30.46 30.54 30.26 30.29 159,282 -0.34(-1.11%)
Apr 17, 2007 30.72 30.80 30.28 30.63 266,652 -0.02(-0.05%)
Apr 16, 2007 30.88 31.03 30.41 30.64 238,163 -0.13(-0.44%)
Apr 13, 2007 30.87 30.90 30.49 30.78 461,134 -0.13(-0.41%)
Apr 12, 2007 30.63 30.90 30.43 30.90 195,241 +0.16(+0.51%)
Apr 11, 2007 31.00 31.00 30.62 30.75 267,285 -0.27(-0.87%)
Apr 10, 2007 30.57 31.02 30.52 31.02 155,230 +0.36(+1.19%)
Apr 09, 2007 30.76 30.85 30.53 30.65 177,261 -0.13(-0.44%)
Apr 05, 2007 30.71 30.85 30.45 30.79 172,830 -0.02(-0.08%)
Apr 04, 2007 30.97 30.97 30.61 30.81 239,176 -0.10(-0.33%)
Apr 03, 2007 31.10 31.15 30.88 30.91 290,582 -0.13(-0.41%)
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.