Skip to main content

Southwest Gas Corp (NY: SWX )

75.53 +0.58 (+0.77%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.90 31.06 30.77 31.03 249,417 +0.11(+0.36%)
Mar 30, 2011 30.73 30.99 30.71 30.92 174,119 +0.31(+1.01%)
Mar 29, 2011 30.38 30.73 30.36 30.61 126,268 +0.18(+0.58%)
Mar 28, 2011 30.58 30.82 30.43 30.43 162,040 -0.13(-0.42%)
Mar 25, 2011 30.53 30.95 30.49 30.56 181,766 +0.12(+0.39%)
Mar 24, 2011 30.55 30.63 30.33 30.44 191,394 -0.01(-0.03%)
Mar 23, 2011 30.56 30.73 30.20 30.45 174,860 -0.21(-0.68%)
Mar 22, 2011 30.82 30.93 30.62 30.66 206,746 -0.08(-0.26%)
Mar 21, 2011 30.78 30.82 30.63 30.74 165,614 +0.65(+2.14%)
Mar 18, 2011 29.84 30.43 29.84 30.09 285,641 +0.35(+1.18%)
Mar 17, 2011 29.93 29.96 29.60 29.74 180,236 +0.16(+0.54%)
Mar 16, 2011 29.70 29.89 29.46 29.58 262,292 -0.24(-0.80%)
Mar 15, 2011 29.89 30.08 29.81 29.82 266,414 -0.53(-1.76%)
Mar 14, 2011 30.17 30.45 30.08 30.36 143,838 -0.06(-0.18%)
Mar 11, 2011 30.16 30.55 30.06 30.41 185,633 +0.05(+0.16%)
Mar 10, 2011 31.14 31.17 30.30 30.36 312,788 -1.07(-3.42%)
Mar 09, 2011 31.62 31.65 31.26 31.44 199,650 -0.16(-0.50%)
Mar 08, 2011 31.13 31.74 31.11 31.60 210,462 +0.50(+1.61%)
Mar 07, 2011 31.13 31.41 30.88 31.10 271,786 -0.17(-0.53%)
Mar 04, 2011 31.42 31.42 30.98 31.26 130,665 -0.11(-0.36%)
Mar 03, 2011 31.11 31.48 31.11 31.37 204,317 +0.37(+1.18%)
Mar 02, 2011 30.82 31.06 30.78 31.01 275,033 +0.18(+0.59%)
Mar 01, 2011 31.15 31.45 30.76 30.82 308,005 -0.13(-0.41%)
Feb 28, 2011 31.21 31.40 30.78 30.95 270,469 -0.05(-0.15%)
Feb 25, 2011 30.31 31.00 30.24 31.00 250,022 +0.71(+2.34%)
Feb 24, 2011 30.08 30.35 30.00 30.29 289,500 +0.18(+0.61%)
Feb 23, 2011 30.29 30.42 30.09 30.11 221,782 -0.32(-1.05%)
Feb 22, 2011 30.48 30.89 30.25 30.43 164,283 -0.29(-0.96%)
Feb 18, 2011 30.44 30.86 30.42 30.72 265,237 +0.25(+0.81%)
Feb 17, 2011 30.39 30.54 30.31 30.47 260,297 +0.09(+0.29%)
Feb 16, 2011 30.31 30.55 30.27 30.39 159,872 +0.21(+0.69%)
Feb 15, 2011 30.45 30.58 30.15 30.18 364,533 -0.32(-1.04%)
Feb 14, 2011 30.43 30.60 30.36 30.50 91,892 +0.00(+0.00%)
Feb 11, 2011 30.06 30.50 30.01 30.50 155,670 +0.20(+0.66%)
Feb 10, 2011 30.04 30.39 30.04 30.30 129,571 +0.07(+0.24%)
Feb 09, 2011 30.16 30.31 30.09 30.23 117,773 -0.09(-0.29%)
Feb 08, 2011 30.11 30.33 30.04 30.32 140,484 +0.16(+0.53%)
Feb 07, 2011 29.93 30.26 29.93 30.16 114,068 +0.22(+0.72%)
Feb 04, 2011 30.15 30.15 29.87 29.94 210,103 -0.18(-0.58%)
Feb 03, 2011 30.02 30.15 29.82 30.12 139,678 +0.03(+0.11%)
Feb 02, 2011 30.12 30.31 30.04 30.08 130,803 -0.08(-0.26%)
Feb 01, 2011 29.86 30.24 29.68 30.16 204,898 +0.51(+1.72%)
Jan 31, 2011 29.57 29.77 29.31 29.65 312,685 +0.07(+0.24%)
Jan 28, 2011 30.24 30.24 29.46 29.58 304,595 -0.64(-2.11%)
Jan 27, 2011 30.06 30.39 29.86 30.22 253,137 +0.10(+0.34%)
Jan 26, 2011 29.85 30.23 29.77 30.12 229,080 +0.33(+1.10%)
Jan 25, 2011 29.65 29.83 29.54 29.79 208,324 -0.01(-0.03%)
Jan 24, 2011 29.65 30.00 29.51 29.80 129,737 +0.10(+0.32%)
Jan 21, 2011 29.97 30.04 29.64 29.70 287,411 -0.16(-0.53%)
Jan 20, 2011 29.80 30.04 29.75 29.86 179,447 -0.10(-0.32%)
Jan 19, 2011 30.14 30.21 29.87 29.96 415,414 -0.20(-0.66%)
Jan 18, 2011 29.67 30.21 29.56 30.16 313,502 +0.45(+1.53%)
Jan 14, 2011 29.40 29.73 29.29 29.70 157,618 +0.32(+1.08%)
Jan 13, 2011 29.37 29.41 29.11 29.38 188,266 +0.04(+0.14%)
Jan 12, 2011 29.32 29.50 29.27 29.34 181,496 +0.22(+0.77%)
Jan 11, 2011 29.42 29.48 28.99 29.12 243,673 -0.21(-0.71%)
Jan 10, 2011 29.11 29.46 28.84 29.33 171,044 +0.11(+0.38%)
Jan 07, 2011 29.06 29.23 28.87 29.22 193,363 +0.18(+0.63%)
Jan 06, 2011 29.16 29.18 28.88 29.03 229,720 -0.10(-0.36%)
Jan 05, 2011 28.84 29.19 28.75 29.14 363,011 +0.21(+0.72%)
Jan 04, 2011 29.37 29.70 28.79 28.93 593,349 -0.94(-3.15%)
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.