Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 68.96 69.40 68.67 69.02 413,228 +0.23(+0.34%)
Apr 29, 2019 68.34 68.98 68.20 68.78 176,486 +0.36(+0.52%)
Apr 26, 2019 68.61 69.03 68.15 68.43 173,696 -0.06(-0.08%)
Apr 25, 2019 67.96 68.74 67.83 68.48 153,128 +0.06(+0.08%)
Apr 24, 2019 68.40 69.04 68.27 68.43 143,665 +0.12(+0.17%)
Apr 23, 2019 68.00 68.63 67.63 68.31 357,800 +0.56(+0.82%)
Apr 22, 2019 68.19 68.33 67.58 67.75 179,417 -0.48(-0.71%)
Apr 18, 2019 68.50 69.03 68.14 68.24 141,994 -0.20(-0.29%)
Apr 17, 2019 69.28 69.32 68.28 68.43 124,265 -0.76(-1.10%)
Apr 16, 2019 69.87 70.04 69.02 69.20 204,233 -0.50(-0.71%)
Apr 15, 2019 69.55 70.23 69.46 69.70 286,828 +0.36(+0.51%)
Apr 12, 2019 69.27 69.49 68.91 69.34 202,505 +0.17(+0.24%)
Apr 11, 2019 68.33 69.22 67.93 69.17 188,480 +0.73(+1.07%)
Apr 10, 2019 68.51 69.06 67.86 68.44 172,104 +0.31(+0.45%)
Apr 09, 2019 69.02 69.04 68.00 68.14 167,828 -0.79(-1.14%)
Apr 08, 2019 68.92 69.50 68.67 68.92 238,257 -0.37(-0.53%)
Apr 05, 2019 68.21 69.31 67.98 69.29 169,116 +1.03(+1.51%)
Apr 04, 2019 68.26 68.37 67.69 68.26 255,204 +0.28(+0.41%)
Apr 03, 2019 67.70 68.34 67.25 67.98 200,053 +0.26(+0.38%)
Apr 02, 2019 68.94 68.99 67.44 67.72 312,105 -0.94(-1.37%)
Apr 01, 2019 68.15 68.82 67.78 68.66 307,483 +0.41(+0.61%)
Mar 29, 2019 68.22 68.58 67.77 68.24 392,354 -0.27(-0.40%)
Mar 28, 2019 68.48 68.78 67.70 68.52 321,133 -0.01(-0.01%)
Mar 27, 2019 69.54 69.54 68.41 68.53 389,317 -0.76(-1.10%)
Mar 26, 2019 69.17 69.74 68.85 69.29 510,812 +0.22(+0.32%)
Mar 25, 2019 68.82 69.17 68.15 69.06 379,321 +0.23(+0.34%)
Mar 22, 2019 69.20 69.79 68.77 68.83 425,622 -0.12(-0.17%)
Mar 21, 2019 68.14 69.06 68.14 68.95 800,598 +0.56(+0.82%)
Mar 20, 2019 68.78 69.30 67.92 68.38 387,397 -0.30(-0.43%)
Mar 19, 2019 69.65 69.72 68.38 68.68 298,386 -0.46(-0.66%)
Mar 18, 2019 69.07 69.70 68.59 69.14 245,983 +0.16(+0.23%)
Mar 15, 2019 68.84 69.53 68.36 68.98 1,330,508 +0.30(+0.43%)
Mar 14, 2019 69.20 69.97 68.65 68.68 280,762 -0.61(-0.89%)
Mar 13, 2019 69.54 69.67 69.09 69.30 240,544 -0.31(-0.44%)
Mar 12, 2019 68.69 69.75 68.67 69.60 363,201 +0.83(+1.21%)
Mar 11, 2019 68.43 68.83 68.08 68.77 329,122 +0.32(+0.46%)
Mar 08, 2019 68.10 68.49 67.85 68.46 261,448 +0.43(+0.63%)
Mar 07, 2019 68.27 68.77 67.84 68.03 297,227 -0.01(-0.01%)
Mar 06, 2019 68.18 68.62 67.77 68.04 311,726 -0.26(-0.38%)
Mar 05, 2019 70.04 70.30 68.03 68.29 330,423 -2.05(-2.91%)
Mar 04, 2019 68.97 70.42 68.36 70.34 398,031 +1.58(+2.30%)
Mar 01, 2019 67.99 68.93 67.70 68.76 227,938 +0.78(+1.15%)
Feb 28, 2019 67.65 68.28 65.66 67.98 433,096 +0.64(+0.95%)
Feb 27, 2019 67.22 67.70 66.92 67.34 371,681 -0.11(-0.16%)
Feb 26, 2019 68.65 69.31 67.41 67.45 299,334 -1.13(-1.65%)
Feb 25, 2019 69.77 69.84 68.10 68.58 520,766 -1.31(-1.88%)
Feb 22, 2019 69.64 70.24 69.24 69.89 465,280 +0.22(+0.31%)
Feb 21, 2019 68.48 69.77 68.35 69.67 232,110 +0.91(+1.33%)
Feb 20, 2019 68.06 69.04 67.97 68.76 417,023 +0.60(+0.88%)
Feb 19, 2019 67.02 68.74 66.70 68.16 574,013 +1.27(+1.90%)
Feb 15, 2019 64.61 67.41 64.59 66.89 1,074,362 +2.10(+3.24%)
Feb 14, 2019 64.80 65.61 64.71 64.79 295,156 +0.02(+0.03%)
Feb 13, 2019 63.57 65.07 63.57 64.78 275,450 +0.83(+1.30%)
Feb 12, 2019 64.51 64.73 63.57 63.94 227,070 -0.69(-1.07%)
Feb 11, 2019 64.41 64.77 63.95 64.64 242,717 -0.06(-0.09%)
Feb 08, 2019 65.06 65.42 64.39 64.69 329,563 -0.34(-0.52%)
Feb 07, 2019 64.15 65.06 63.58 65.03 270,301 +1.10(+1.73%)
Feb 06, 2019 64.54 64.67 62.92 63.93 187,023 -0.34(-0.53%)
Feb 05, 2019 64.04 64.36 63.78 64.26 152,803 +0.16(+0.26%)
Feb 04, 2019 63.97 64.30 63.16 64.10 192,634 -0.27(-0.42%)
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.