| SOUTHWEST GAS CORPORATION Add to My Watchlist | (NYSE: SWX) |
| SOUTHWEST GAS | 26.93 | - (+0.00%) | - |
| Historical Data for SWX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 27.04 | 27.04 | 26.67 | 221,521 | 26.93 | +0.12 +0.45% |
| 02/08/10 | 27.10 | 27.37 | 26.77 | 150,314 | 26.81 | -0.31 -1.14% |
| 02/05/10 | 27.28 | 27.32 | 26.67 | 191,582 | 27.12 | -0.19 -0.70% |
| 02/04/10 | 27.74 | 27.87 | 27.23 | 158,531 | 27.31 | -0.55 -1.97% |
| 02/03/10 | 28.15 | 28.22 | 27.70 | 179,073 | 27.86 | -0.32 -1.14% |
| 02/02/10 | 28.34 | 28.40 | 28.01 | 133,690 | 28.18 | -0.07 -0.25% |
| 02/01/10 | 27.81 | 28.26 | 27.64 | 173,622 | 28.25 | +0.58 +2.10% |
| 01/29/10 | 27.88 | 28.17 | 27.65 | 206,344 | 27.67 | -0.14 -0.50% |
| 01/28/10 | 28.05 | 28.18 | 27.67 | 143,519 | 27.81 | -0.17 -0.61% |
| 01/27/10 | 27.76 | 27.99 | 27.60 | 166,361 | 27.98 | +0.09 +0.32% |
| 01/26/10 | 28.07 | 28.17 | 27.85 | 90,024 | 27.89 | -0.29 -1.03% |
| 01/25/10 | 28.11 | 28.35 | 27.90 | 168,798 | 28.18 | +0.25 +0.90% |
| 01/22/10 | 28.29 | 28.46 | 27.89 | 167,177 | 27.93 | -0.38 -1.34% |
| 01/21/10 | 28.31 | 28.74 | 28.00 | 195,569 | 28.31 | -0.04 -0.14% |
| 01/20/10 | 28.89 | 28.89 | 28.12 | 234,104 | 28.35 | -0.69 -2.38% |
| 01/19/10 | 28.42 | 29.08 | 28.40 | 241,919 | 29.04 | +0.68 +2.40% |
| 01/18/10 | 28.36 | 28.36 | 28.36 | 0 | 28.36 | 0.00 0.00% |
| 01/15/10 | 28.90 | 28.90 | 27.83 | 252,943 | 28.36 | -0.41 -1.43% |
| 01/14/10 | 28.67 | 28.86 | 28.62 | 64,051 | 28.77 | 0.00 0.00% |
| 01/13/10 | 28.59 | 28.80 | 28.39 | 103,944 | 28.77 | +0.30 +1.05% |
| 01/12/10 | 28.35 | 28.68 | 28.31 | 150,035 | 28.47 | 0.00 0.00% |
| 01/11/10 | 28.61 | 28.61 | 28.45 | 116,496 | 28.47 | -0.02 -0.07% |
| 01/08/10 | 28.72 | 28.81 | 28.25 | 153,454 | 28.49 | -0.24 -0.84% |
| 01/07/10 | 28.88 | 28.93 | 28.53 | 109,907 | 28.73 | -0.12 -0.42% |
| 01/06/10 | 29.00 | 29.15 | 28.77 | 247,373 | 28.85 | -0.15 -0.52% |
| 01/05/10 | 29.18 | 29.40 | 29.00 | 303,121 | 29.00 | -0.08 -0.28% |
| 01/04/10 | 28.79 | 29.09 | 28.77 | 174,725 | 29.08 | +0.55 +1.93% |
| 01/01/10 | 28.53 | 28.53 | 28.53 | 0 | 28.53 | 0.00 0.00% |
| 12/31/09 | 29.15 | 29.28 | 28.53 | 166,431 | 28.53 | -0.65 -2.23% |
| 12/30/09 | 29.21 | 29.48 | 29.06 | 146,918 | 29.18 | -0.07 -0.24% |
| 12/29/09 | 28.99 | 29.28 | 28.94 | 144,790 | 29.25 | +0.31 +1.07% |
| 12/28/09 | 29.00 | 29.05 | 28.92 | 93,093 | 28.94 | -0.04 -0.14% |
| 12/25/09 | 28.98 | 29.00 | 28.82 | 54,598 | 28.98 | 0.00 0.00% |
| 12/24/09 | 28.98 | 29.00 | 28.82 | 54,598 | 28.98 | +0.09 +0.31% |
| 12/23/09 | 28.80 | 28.95 | 28.58 | 133,633 | 28.89 | +0.21 +0.73% |
| 12/22/09 | 28.82 | 28.87 | 28.64 | 210,914 | 28.68 | -0.18 -0.62% |
| 12/21/09 | 28.76 | 29.04 | 28.76 | 113,483 | 28.86 | +0.10 +0.35% |
| 12/18/09 | 29.00 | 29.11 | 28.35 | 469,091 | 28.76 | -0.08 -0.28% |
| 12/17/09 | 28.82 | 29.00 | 28.55 | 201,036 | 28.84 | -0.07 -0.22% |
| 12/16/09 | 28.81 | 29.04 | 28.77 | 253,743 | 28.91 | +0.31 +1.07% |
| 12/15/09 | 29.28 | 29.35 | 28.55 | 337,812 | 28.60 | -0.67 -2.29% |
| 12/14/09 | 29.17 | 29.30 | 29.01 | 202,100 | 29.27 | +0.42 +1.46% |
| 12/11/09 | 28.70 | 28.91 | 28.49 | 173,604 | 28.85 | +0.37 +1.30% |
| 12/10/09 | 28.15 | 28.61 | 28.15 | 210,485 | 28.48 | +0.38 +1.35% |
| 12/09/09 | 27.83 | 28.11 | 27.75 | 204,875 | 28.10 | +0.30 +1.08% |
| 12/08/09 | 27.79 | 27.88 | 27.48 | 173,293 | 27.80 | -0.25 -0.89% |
| 12/07/09 | 27.76 | 28.16 | 27.57 | 113,814 | 28.05 | +0.29 +1.04% |
| 12/04/09 | 27.49 | 27.85 | 27.42 | 311,635 | 27.76 | +0.67 +2.47% |
| 12/03/09 | 27.12 | 27.36 | 27.05 | 312,176 | 27.09 | +0.08 +0.30% |
| 12/02/09 | 26.78 | 27.13 | 26.70 | 148,544 | 27.01 | +0.28 +1.05% |
| \/ Download Data To Spreadsheet | ||||||
