Southwest Gas Corp (NY: SWX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2007	30.79	31.04	30.65	31.04	137,757	+0.34(+1.11%)
Mar 30, 2007	30.90	31.09	30.36	30.70	271,210	-0.17(-0.56%)
Mar 29, 2007	30.79	30.87	30.41	30.87	219,171	+0.24(+0.77%)
Mar 28, 2007	30.49	30.78	30.34	30.64	471,516	+0.02(+0.08%)
Mar 27, 2007	30.68	30.72	30.18	30.61	215,879	-0.16(-0.51%)
Mar 26, 2007	30.72	30.78	30.30	30.77	226,515	+0.00(+0.00%)
Mar 23, 2007	30.84	30.87	30.60	30.77	232,086	-0.07(-0.23%)
Mar 22, 2007	31.12	31.12	30.68	30.84	204,484	-0.16(-0.51%)
Mar 21, 2007	30.60	31.09	30.34	31.00	235,884	+0.47(+1.55%)
Mar 20, 2007	30.26	30.53	29.95	30.53	345,280	+0.17(+0.57%)
Mar 19, 2007	29.78	30.35	29.78	30.35	271,590	+0.70(+2.37%)
Mar 16, 2007	30.02	30.08	29.62	29.65	415,046	-0.36(-1.21%)
Mar 15, 2007	30.07	30.07	29.39	30.01	280,453	+0.52(+1.77%)
Mar 14, 2007	29.06	29.62	28.91	29.49	280,833	+0.37(+1.27%)
Mar 13, 2007	29.79	29.84	29.04	29.12	274,755	-0.67(-2.25%)
Mar 12, 2007	29.04	29.91	28.99	29.79	304,890	+0.73(+2.53%)
Mar 09, 2007	29.01	29.17	28.82	29.06	212,587	+0.21(+0.71%)
Mar 08, 2007	29.05	29.19	28.70	28.85	291,722	+0.00(+0.00%)
Mar 07, 2007	28.80	29.17	28.63	28.85	311,727	+0.03(+0.11%)
Mar 06, 2007	28.34	28.91	27.95	28.82	464,046	+0.70(+2.50%)
Mar 05, 2007	28.35	28.83	27.88	28.12	312,740	-0.55(-1.93%)
Mar 02, 2007	29.06	29.23	28.61	28.67	362,500	-0.58(-1.97%)

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.