Skip to main content

Southwest Gas Corp (NY: SWX )

75.73 +0.78 (+1.05%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 47.33 48.92 47.19 48.57 454,509 +1.14(+2.40%)
Feb 26, 2016 48.42 48.42 47.11 47.44 221,908 -1.08(-2.22%)
Feb 25, 2016 48.69 49.71 46.93 48.51 300,692 +0.50(+1.05%)
Feb 24, 2016 47.54 48.05 47.01 48.01 226,145 +0.99(+2.10%)
Feb 23, 2016 47.10 47.52 46.86 47.02 195,764 -0.33(-0.71%)
Feb 22, 2016 47.05 47.87 46.99 47.36 154,638 +0.33(+0.71%)
Feb 19, 2016 47.33 47.83 46.86 47.02 260,739 -0.32(-0.67%)
Feb 18, 2016 46.72 47.44 46.58 47.34 375,793 +0.59(+1.26%)
Feb 17, 2016 47.44 47.54 46.72 46.75 237,216 -0.68(-1.43%)
Feb 16, 2016 47.52 47.79 47.03 47.43 207,896 +0.07(+0.15%)
Feb 12, 2016 47.76 47.36 47.36 47.36 213,235 -0.40(-0.83%)
Feb 11, 2016 47.59 47.91 47.48 47.75 226,635 -0.45(-0.94%)
Feb 10, 2016 47.58 48.34 47.10 48.21 296,056 +0.62(+1.31%)
Feb 09, 2016 47.16 47.60 46.85 47.59 244,628 +0.27(+0.57%)
Feb 08, 2016 46.98 47.37 46.74 47.32 247,941 +0.22(+0.47%)
Feb 05, 2016 46.82 47.52 46.41 47.09 300,524 +0.02(+0.03%)
Feb 04, 2016 47.66 47.75 46.62 47.08 242,787 -0.61(-1.27%)
Feb 03, 2016 47.49 47.83 47.05 47.68 326,828 +0.37(+0.79%)
Feb 02, 2016 46.50 47.48 46.24 47.31 258,575 +0.65(+1.40%)
Feb 01, 2016 46.97 47.04 46.53 46.66 246,110 -0.19(-0.41%)
Jan 29, 2016 45.71 46.92 45.71 46.85 588,099 +1.36(+2.99%)
Jan 28, 2016 44.78 45.62 44.78 45.48 285,047 +0.91(+2.04%)
Jan 27, 2016 45.22 45.39 44.18 44.58 279,985 -0.65(-1.44%)
Jan 26, 2016 44.88 45.43 44.82 45.23 223,540 +0.54(+1.21%)
Jan 25, 2016 45.02 45.30 44.51 44.69 211,260 -0.54(-1.20%)
Jan 22, 2016 44.27 45.23 44.19 45.23 503,662 +1.00(+2.27%)
Jan 21, 2016 44.52 44.77 43.97 44.23 362,770 -0.22(-0.50%)
Jan 20, 2016 45.73 45.73 43.69 44.45 388,190 -1.34(-2.92%)
Jan 19, 2016 45.88 46.22 45.28 45.79 375,234 +0.24(+0.52%)
Jan 15, 2016 45.09 45.55 45.55 45.55 428,983 -0.64(-1.38%)
Jan 14, 2016 45.35 46.63 45.17 46.19 428,006 +0.85(+1.88%)
Jan 13, 2016 44.86 45.56 44.86 45.33 387,782 +0.48(+1.07%)
Jan 12, 2016 45.80 45.84 44.54 44.86 365,608 -0.61(-1.33%)
Jan 11, 2016 44.87 45.67 44.87 45.46 341,988 +0.58(+1.30%)
Jan 08, 2016 44.56 45.28 44.43 44.88 463,064 +0.29(+0.64%)
Jan 07, 2016 43.84 44.64 43.67 44.59 410,113 +0.32(+0.72%)
Jan 06, 2016 43.25 44.47 43.25 44.27 274,682 +0.72(+1.65%)
Jan 05, 2016 42.95 43.60 42.61 43.56 194,314 +0.67(+1.56%)
Jan 04, 2016 43.49 43.68 42.81 42.89 281,257 -1.04(-2.36%)
Dec 31, 2015 44.68 43.92 43.92 43.92 251,035 -0.60(-1.34%)
Dec 30, 2015 44.77 45.09 44.51 44.52 164,919 -0.29(-0.64%)
Dec 29, 2015 44.44 45.15 44.44 44.81 204,738 +0.58(+1.31%)
Dec 28, 2015 43.12 44.59 43.08 44.23 711,679 +1.00(+2.30%)
Dec 24, 2015 43.18 43.23 43.23 43.23 55,506 -0.05(-0.11%)
Dec 23, 2015 42.76 43.29 42.73 43.28 159,832 +0.66(+1.55%)
Dec 22, 2015 41.93 42.67 41.51 42.62 287,109 +0.68(+1.63%)
Dec 21, 2015 42.13 42.34 41.73 41.93 183,183 +0.00(+0.00%)
Dec 18, 2015 41.76 42.32 41.57 41.93 876,746 -0.10(-0.25%)
Dec 17, 2015 42.12 42.28 41.73 42.04 211,508 -0.01(-0.02%)
Dec 16, 2015 40.83 42.16 40.69 42.04 305,806 +1.39(+3.41%)
Dec 15, 2015 40.35 40.83 40.35 40.66 215,354 +0.22(+0.55%)
Dec 14, 2015 40.59 41.00 40.24 40.44 217,860 -0.25(-0.61%)
Dec 11, 2015 40.63 41.21 40.49 40.68 264,831 -0.31(-0.76%)
Dec 10, 2015 41.46 41.77 40.89 40.99 243,662 -0.56(-1.34%)
Dec 09, 2015 41.57 41.95 41.38 41.55 239,819 -0.11(-0.27%)
Dec 08, 2015 41.53 41.87 41.38 41.66 164,884 -0.12(-0.29%)
Dec 07, 2015 41.44 41.80 41.11 41.78 322,646 +0.21(+0.52%)
Dec 04, 2015 41.85 42.16 41.11 41.57 456,293 -0.24(-0.57%)
Dec 03, 2015 43.07 43.10 41.47 41.81 806,817 -1.68(-3.86%)
Dec 02, 2015 44.42 44.42 43.13 43.49 284,119 -1.12(-2.52%)
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.