Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.26 33.40 33.06 33.40 291,609 +0.24(+0.72%)
Nov 29, 2012 32.95 33.32 32.83 33.16 120,693 +0.32(+0.97%)
Nov 28, 2012 32.87 33.01 32.43 32.84 204,255 -0.05(-0.15%)
Nov 27, 2012 33.06 33.30 32.85 32.89 128,307 -0.28(-0.84%)
Nov 26, 2012 32.44 33.18 32.40 33.17 162,688 +0.69(+2.13%)
Nov 23, 2012 32.47 32.81 32.25 32.48 77,061 +0.05(+0.15%)
Nov 21, 2012 32.45 32.67 32.20 32.43 74,308 -0.06(-0.17%)
Nov 20, 2012 32.39 32.51 32.09 32.48 126,420 +0.06(+0.17%)
Nov 19, 2012 32.13 32.44 31.91 32.43 187,820 +0.41(+1.27%)
Nov 16, 2012 31.40 32.16 31.07 32.02 329,236 +0.55(+1.75%)
Nov 15, 2012 31.83 32.09 31.18 31.47 214,899 -0.46(-1.45%)
Nov 14, 2012 32.58 32.58 31.85 31.93 188,223 -0.49(-1.50%)
Nov 13, 2012 32.36 32.84 32.31 32.42 145,170 -0.33(-1.02%)
Nov 12, 2012 33.24 33.31 32.63 32.75 70,653 -0.40(-1.20%)
Nov 09, 2012 32.59 33.37 32.37 33.15 147,925 +0.14(+0.43%)
Nov 08, 2012 33.22 33.65 32.97 33.01 219,896 -0.32(-0.96%)
Nov 07, 2012 34.35 35.67 33.23 33.33 239,236 -1.03(-2.99%)
Nov 06, 2012 33.84 34.49 33.73 34.35 144,242 +0.53(+1.55%)
Nov 05, 2012 32.75 34.39 32.43 33.83 146,536 -0.27(-0.79%)
Nov 02, 2012 34.77 34.94 34.10 34.10 230,758 -0.42(-1.22%)
Nov 01, 2012 34.74 34.94 34.39 34.52 267,440 -0.10(-0.28%)
Oct 31, 2012 34.81 35.19 34.41 34.62 207,443 -0.29(-0.82%)
Oct 26, 2012 35.02 34.90 34.90 34.90 77,352 -0.18(-0.50%)
Oct 25, 2012 34.98 35.09 34.63 35.08 76,529 +0.28(+0.80%)
Oct 24, 2012 34.67 34.90 34.51 34.80 98,525 +0.14(+0.39%)
Oct 23, 2012 34.68 34.73 34.31 34.67 148,556 -0.38(-1.09%)
Oct 19, 2012 35.14 35.27 34.89 35.05 212,064 -0.26(-0.74%)
Oct 18, 2012 35.41 35.53 35.15 35.31 133,800 -0.30(-0.85%)
Oct 17, 2012 34.94 35.63 34.82 35.61 117,443 +0.57(+1.64%)
Oct 16, 2012 34.88 35.10 34.78 35.04 104,660 +0.23(+0.66%)
Oct 15, 2012 34.80 35.04 34.64 34.81 123,767 -0.03(-0.09%)
Oct 12, 2012 34.65 34.95 34.60 34.84 153,223 +0.14(+0.41%)
Oct 11, 2012 34.94 35.10 34.69 34.70 146,295 -0.14(-0.41%)
Oct 10, 2012 35.19 35.19 34.72 34.84 218,890 -0.27(-0.77%)
Oct 09, 2012 35.16 35.41 34.90 35.11 103,822 -0.12(-0.34%)
Oct 08, 2012 34.91 35.37 34.69 35.23 129,291 +0.19(+0.55%)
Oct 05, 2012 35.10 35.70 34.96 35.04 156,868 -0.06(-0.18%)
Oct 04, 2012 35.01 35.17 34.69 35.10 173,477 +0.23(+0.66%)
Oct 03, 2012 34.91 35.17 34.74 34.87 105,505 -0.06(-0.16%)
Oct 02, 2012 34.83 35.02 34.65 34.93 98,752 +0.10(+0.27%)
Oct 01, 2012 35.35 35.35 34.72 34.83 162,018 -0.37(-1.04%)
Sep 28, 2012 34.98 35.39 34.87 35.20 150,676 +0.04(+0.11%)
Sep 27, 2012 35.52 35.52 34.98 35.16 155,002 -0.24(-0.67%)
Sep 26, 2012 35.45 35.79 35.24 35.40 165,377 +0.08(+0.23%)
Sep 25, 2012 35.75 35.90 35.31 35.32 216,505 -0.29(-0.83%)
Sep 24, 2012 35.32 35.79 35.32 35.61 156,494 +0.21(+0.58%)
Sep 21, 2012 35.49 35.68 35.24 35.41 313,525 +0.28(+0.79%)
Sep 20, 2012 34.84 35.17 34.79 35.13 130,476 +0.15(+0.43%)
Sep 19, 2012 35.14 35.19 34.87 34.98 147,588 -0.03(-0.09%)
Sep 18, 2012 34.97 35.05 34.71 35.01 156,240 +0.08(+0.23%)
Sep 17, 2012 34.86 35.17 34.78 34.93 116,422 +0.01(+0.02%)
Sep 14, 2012 35.31 35.35 34.84 34.92 203,519 -0.21(-0.59%)
Sep 13, 2012 34.42 35.24 34.42 35.13 184,842 +0.63(+1.82%)
Sep 12, 2012 34.75 34.75 34.24 34.50 129,761 -0.26(-0.76%)
Sep 11, 2012 34.93 35.17 34.66 34.76 152,843 -0.20(-0.57%)
Sep 10, 2012 34.94 35.16 34.88 34.96 123,065 -0.03(-0.09%)
Sep 07, 2012 35.31 35.31 34.77 34.99 112,582 -0.15(-0.43%)
Sep 06, 2012 34.76 35.17 34.66 35.14 191,621 +0.49(+1.43%)
Sep 05, 2012 34.78 34.84 34.56 34.65 193,730 -0.01(-0.02%)
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.