Skip to main content

Southwest Gas Corp (NY: SWX )

74.34 +0.58 (+0.79%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 51.09 51.10 50.53 50.60 389,465 -0.55(-1.07%)
Mar 30, 2016 51.30 51.70 50.87 51.14 228,799 -0.09(-0.18%)
Mar 29, 2016 50.07 51.41 50.02 51.23 367,229 +1.38(+2.76%)
Mar 28, 2016 50.37 50.96 49.64 49.86 267,335 -0.53(-1.05%)
Mar 24, 2016 49.70 50.39 50.39 50.39 223,466 +0.58(+1.17%)
Mar 23, 2016 49.56 50.09 49.44 49.80 272,537 +0.12(+0.25%)
Mar 22, 2016 49.67 50.20 49.54 49.68 172,128 -0.05(-0.11%)
Mar 21, 2016 49.28 50.08 48.81 49.74 199,919 +0.34(+0.68%)
Mar 18, 2016 50.63 50.63 49.21 49.40 564,854 -0.95(-1.89%)
Mar 17, 2016 49.54 50.57 49.45 50.35 249,570 +0.77(+1.55%)
Mar 16, 2016 49.47 49.79 48.84 49.58 260,168 +0.05(+0.09%)
Mar 15, 2016 48.55 49.71 48.55 49.54 280,129 +0.85(+1.74%)
Mar 14, 2016 49.04 49.13 48.41 48.69 310,657 -0.13(-0.27%)
Mar 11, 2016 49.04 49.40 48.62 48.82 319,326 +0.27(+0.55%)
Mar 10, 2016 49.09 49.14 48.33 48.55 312,515 -0.55(-1.11%)
Mar 09, 2016 48.61 49.17 48.61 49.10 244,654 +0.45(+0.92%)
Mar 08, 2016 48.58 48.91 48.43 48.65 253,999 +0.23(+0.48%)
Mar 07, 2016 48.28 48.64 47.78 48.42 264,749 +0.03(+0.06%)
Mar 04, 2016 47.14 48.42 46.90 48.39 278,598 +1.08(+2.29%)
Mar 03, 2016 47.38 47.44 46.82 47.31 277,393 -0.10(-0.21%)
Mar 02, 2016 46.49 47.71 45.71 47.41 277,755 +0.74(+1.58%)
Mar 01, 2016 47.09 47.88 46.56 46.67 391,967 -0.20(-0.43%)
Feb 29, 2016 45.67 47.21 45.53 46.87 471,045 +1.10(+2.40%)
Feb 26, 2016 46.72 46.72 45.46 45.77 229,981 -1.04(-2.22%)
Feb 25, 2016 46.98 47.97 45.29 46.81 311,631 +0.48(+1.05%)
Feb 24, 2016 45.87 46.36 45.36 46.32 234,372 +0.95(+2.10%)
Feb 23, 2016 45.45 45.85 45.22 45.37 202,887 -0.32(-0.71%)
Feb 22, 2016 45.39 46.19 45.34 45.69 160,264 +0.32(+0.71%)
Feb 19, 2016 45.67 46.15 45.22 45.37 270,225 -0.31(-0.67%)
Feb 18, 2016 45.08 45.77 44.95 45.68 389,465 +0.57(+1.26%)
Feb 17, 2016 45.77 45.87 45.08 45.11 245,846 -0.65(-1.43%)
Feb 16, 2016 45.85 46.11 45.38 45.76 215,459 +0.07(+0.15%)
Feb 12, 2016 46.09 45.69 45.69 45.69 220,993 -0.38(-0.83%)
Feb 11, 2016 45.92 46.23 45.81 46.08 234,880 -0.13(-0.27%)
Feb 10, 2016 45.60 46.33 45.15 46.20 308,893 +0.60(+1.31%)
Feb 09, 2016 45.20 45.62 44.91 45.61 255,235 +0.26(+0.57%)
Feb 08, 2016 45.03 45.40 44.80 45.35 258,692 +0.21(+0.47%)
Feb 05, 2016 44.88 45.55 44.48 45.14 313,555 +0.02(+0.03%)
Feb 04, 2016 45.68 45.77 44.68 45.12 253,314 -0.58(-1.27%)
Feb 03, 2016 45.52 45.85 45.09 45.70 340,999 +0.36(+0.79%)
Feb 02, 2016 44.56 45.51 44.32 45.34 269,787 +0.63(+1.40%)
Feb 01, 2016 45.01 45.08 44.59 44.72 256,781 -0.18(-0.41%)
Jan 29, 2016 43.81 44.97 43.81 44.90 613,600 +1.31(+2.99%)
Jan 28, 2016 42.92 43.72 42.92 43.59 297,407 +0.87(+2.04%)
Jan 27, 2016 43.34 43.50 42.34 42.72 292,125 -0.63(-1.44%)
Jan 26, 2016 43.01 43.54 42.95 43.35 233,233 +0.52(+1.21%)
Jan 25, 2016 43.15 43.42 42.66 42.83 220,420 -0.52(-1.20%)
Jan 22, 2016 42.43 43.35 42.35 43.35 525,501 +0.96(+2.27%)
Jan 21, 2016 42.67 42.91 42.14 42.39 378,500 -0.21(-0.50%)
Jan 20, 2016 43.83 43.83 41.88 42.60 405,023 -1.28(-2.92%)
Jan 19, 2016 43.98 44.30 43.40 43.88 391,505 +0.23(+0.52%)
Jan 15, 2016 43.22 43.66 43.66 43.66 447,584 -0.61(-1.38%)
Jan 14, 2016 43.46 44.69 43.30 44.27 446,564 +0.82(+1.88%)
Jan 13, 2016 42.99 43.67 42.99 43.45 404,597 +0.46(+1.07%)
Jan 12, 2016 43.89 43.93 42.69 42.99 381,462 -0.58(-1.33%)
Jan 11, 2016 43.01 43.77 43.01 43.57 356,817 +0.56(+1.30%)
Jan 08, 2016 42.71 43.40 42.58 43.01 483,143 +0.27(+0.64%)
Jan 07, 2016 42.02 42.79 41.85 42.74 427,896 +0.31(+0.72%)
Jan 06, 2016 41.45 42.63 41.45 42.43 286,592 +0.69(+1.65%)
Jan 05, 2016 41.17 41.79 40.84 41.75 202,740 +0.64(+1.56%)
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.