Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 43.11 43.89 42.91 42.94 128,656 -0.09(-0.21%)
Nov 26, 2014 42.82 43.03 43.03 43.03 131,570 +0.25(+0.59%)
Nov 25, 2014 42.95 42.95 42.56 42.78 181,596 -0.04(-0.10%)
Nov 24, 2014 42.92 43.06 42.54 42.82 156,899 -0.03(-0.07%)
Nov 21, 2014 43.04 43.05 42.59 42.85 249,606 +0.21(+0.49%)
Nov 20, 2014 42.42 42.70 42.25 42.65 86,700 +0.10(+0.24%)
Nov 19, 2014 42.48 42.69 42.26 42.54 223,498 +0.07(+0.16%)
Nov 18, 2014 42.59 42.88 42.46 42.48 201,514 -0.06(-0.14%)
Nov 17, 2014 42.28 42.64 42.11 42.54 187,430 +0.25(+0.60%)
Nov 14, 2014 42.78 42.90 42.12 42.28 346,771 -0.47(-1.09%)
Nov 13, 2014 43.60 43.76 42.62 42.75 148,649 -0.72(-1.65%)
Nov 12, 2014 43.64 43.65 43.02 43.47 300,844 -0.46(-1.04%)
Nov 11, 2014 43.73 44.06 43.45 43.92 253,475 +0.23(+0.52%)
Nov 10, 2014 43.44 43.71 43.06 43.69 213,592 +0.15(+0.34%)
Nov 07, 2014 43.30 43.66 43.09 43.55 179,126 +0.34(+0.78%)
Nov 06, 2014 43.75 43.94 42.60 43.21 270,077 -0.57(-1.30%)
Nov 05, 2014 43.00 43.89 42.86 43.78 301,301 +0.72(+1.66%)
Nov 04, 2014 42.76 43.23 42.56 43.06 293,509 +0.21(+0.48%)
Nov 03, 2014 42.97 43.15 42.52 42.85 413,747 +0.03(+0.07%)
Oct 31, 2014 43.06 43.15 42.63 42.82 427,179 +0.01(+0.02%)
Oct 30, 2014 42.17 42.89 42.12 42.82 342,047 +0.51(+1.20%)
Oct 29, 2014 42.61 42.87 41.81 42.31 394,153 -0.29(-0.67%)
Oct 28, 2014 41.85 42.60 41.39 42.60 259,541 +1.07(+2.57%)
Oct 27, 2014 41.31 41.62 41.09 41.53 213,769 +0.28(+0.68%)
Oct 24, 2014 41.29 41.39 40.96 41.25 144,648 +0.13(+0.30%)
Oct 23, 2014 40.75 41.36 40.50 41.12 288,450 +0.65(+1.60%)
Oct 22, 2014 40.51 41.01 40.42 40.47 305,658 -0.01(-0.02%)
Oct 21, 2014 40.00 40.78 39.91 40.48 348,097 +0.57(+1.44%)
Oct 20, 2014 39.34 39.95 39.34 39.91 395,031 +0.64(+1.63%)
Oct 17, 2014 39.38 39.38 38.99 39.26 288,634 +0.13(+0.32%)
Oct 16, 2014 38.87 39.42 38.69 39.14 385,362 -0.19(-0.49%)
Oct 15, 2014 38.85 39.63 38.58 39.33 755,885 +0.25(+0.64%)
Oct 14, 2014 38.36 39.32 38.13 39.08 650,720 +1.03(+2.71%)
Oct 13, 2014 37.89 38.56 37.72 38.05 464,274 +0.15(+0.39%)
Oct 10, 2014 37.41 38.13 37.27 37.90 768,037 +0.53(+1.42%)
Oct 09, 2014 37.49 37.87 37.10 37.37 646,547 +0.01(+0.04%)
Oct 08, 2014 35.91 37.42 35.81 37.35 432,280 +1.38(+3.83%)
Oct 07, 2014 36.00 36.48 35.84 35.98 169,741 -0.18(-0.49%)
Oct 06, 2014 36.00 36.29 35.95 36.15 156,876 +0.14(+0.39%)
Oct 03, 2014 36.01 36.16 35.61 36.01 213,868 +0.29(+0.83%)
Oct 02, 2014 35.60 35.99 35.56 35.72 208,976 +0.07(+0.21%)
Oct 01, 2014 35.81 36.19 35.58 35.64 266,797 -0.17(-0.47%)
Sep 30, 2014 36.11 36.40 35.81 35.81 305,469 -0.24(-0.65%)
Sep 29, 2014 35.84 36.17 35.78 36.05 203,514 -0.11(-0.31%)
Sep 26, 2014 36.09 36.37 35.84 36.16 219,329 +0.09(+0.25%)
Sep 25, 2014 36.33 36.43 35.93 36.07 241,833 -0.21(-0.57%)
Sep 24, 2014 36.39 36.52 35.98 36.28 200,301 -0.14(-0.38%)
Sep 23, 2014 36.82 36.82 36.34 36.42 289,974 -0.43(-1.16%)
Sep 22, 2014 37.11 37.17 36.79 36.85 180,476 -0.38(-1.01%)
Sep 19, 2014 37.47 37.80 37.19 37.22 472,495 -0.25(-0.67%)
Sep 18, 2014 37.78 38.06 37.22 37.47 181,732 -0.10(-0.27%)
Sep 17, 2014 38.02 38.02 37.46 37.58 327,323 -0.34(-0.89%)
Sep 16, 2014 37.81 38.17 37.63 37.91 204,385 +0.06(+0.16%)
Sep 15, 2014 38.16 38.40 37.86 37.86 167,358 -0.30(-0.79%)
Sep 12, 2014 38.76 38.76 38.13 38.16 323,250 -0.72(-1.86%)
Sep 11, 2014 38.31 38.96 38.17 38.88 163,543 +0.46(+1.19%)
Sep 10, 2014 38.59 38.74 38.21 38.42 209,123 -0.12(-0.31%)
Sep 09, 2014 38.81 38.90 38.44 38.54 322,902 -0.35(-0.91%)
Sep 08, 2014 38.93 39.09 38.79 38.90 195,660 -0.05(-0.13%)
Sep 05, 2014 38.61 38.98 38.56 38.95 168,615 +0.19(+0.49%)
Sep 04, 2014 38.63 38.81 38.63 38.76 248,816 +0.17(+0.44%)
Sep 03, 2014 38.74 38.87 38.42 38.59 255,137 +0.09(+0.23%)
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.