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 (%)
Apr 30, 2019 68.96 69.40 68.68 69.02 413,201 +0.23(+0.34%)
Apr 29, 2019 68.35 68.99 68.21 68.79 176,475 +0.36(+0.52%)
Apr 26, 2019 68.61 69.03 68.16 68.43 173,684 -0.06(-0.08%)
Apr 25, 2019 67.97 68.75 67.83 68.49 153,118 +0.06(+0.08%)
Apr 24, 2019 68.41 69.04 68.27 68.43 143,655 +0.12(+0.17%)
Apr 23, 2019 68.01 68.63 67.63 68.31 357,776 +0.56(+0.82%)
Apr 22, 2019 68.19 68.33 67.58 67.76 179,405 -0.48(-0.71%)
Apr 18, 2019 68.51 69.04 68.15 68.24 141,985 -0.20(-0.29%)
Apr 17, 2019 69.29 69.33 68.28 68.44 124,257 -0.76(-1.10%)
Apr 16, 2019 69.87 70.04 69.02 69.20 204,220 -0.50(-0.71%)
Apr 15, 2019 69.55 70.23 69.47 69.70 286,808 +0.36(+0.51%)
Apr 12, 2019 69.28 69.49 68.92 69.34 202,491 +0.17(+0.24%)
Apr 11, 2019 68.33 69.23 67.93 69.18 188,467 +0.73(+1.07%)
Apr 10, 2019 68.51 69.06 67.87 68.45 172,092 +0.31(+0.45%)
Apr 09, 2019 69.03 69.04 68.01 68.14 167,817 -0.79(-1.14%)
Apr 08, 2019 68.93 69.50 68.68 68.93 238,241 -0.36(-0.53%)
Apr 05, 2019 68.22 69.32 67.99 69.29 169,104 +1.03(+1.51%)
Apr 04, 2019 68.26 68.37 67.69 68.26 255,187 +0.28(+0.41%)
Apr 03, 2019 67.71 68.35 67.25 67.98 200,040 +0.26(+0.38%)
Apr 02, 2019 68.95 68.99 67.44 67.73 312,084 -0.94(-1.37%)
Apr 01, 2019 68.16 68.82 67.79 68.66 307,463 +0.41(+0.61%)
Mar 29, 2019 68.22 68.58 67.78 68.25 392,327 -0.27(-0.40%)
Mar 28, 2019 68.49 68.79 67.71 68.52 321,112 -0.01(-0.01%)
Mar 27, 2019 69.54 69.54 68.41 68.53 389,291 -0.76(-1.10%)
Mar 26, 2019 69.18 69.74 68.86 69.29 510,778 +0.22(+0.32%)
Mar 25, 2019 68.82 69.18 68.16 69.07 379,295 +0.23(+0.34%)
Mar 22, 2019 69.20 69.79 68.77 68.84 425,594 -0.12(-0.17%)
Mar 21, 2019 68.14 69.06 68.14 68.95 800,544 +0.56(+0.82%)
Mar 20, 2019 68.79 69.30 67.92 68.39 387,371 -0.30(-0.43%)
Mar 19, 2019 69.65 69.72 68.39 68.69 298,366 -0.46(-0.66%)
Mar 18, 2019 69.08 69.71 68.60 69.14 245,967 +0.16(+0.23%)
Mar 15, 2019 68.85 69.53 68.36 68.99 1,330,418 +0.30(+0.43%)
Mar 14, 2019 69.20 69.97 68.65 68.69 280,743 -0.61(-0.89%)
Mar 13, 2019 69.54 69.68 69.09 69.30 240,528 -0.31(-0.44%)
Mar 12, 2019 68.70 69.75 68.67 69.61 363,177 +0.83(+1.21%)
Mar 11, 2019 68.44 68.84 68.08 68.78 329,100 +0.32(+0.46%)
Mar 08, 2019 68.11 68.50 67.86 68.46 261,431 +0.43(+0.63%)
Mar 07, 2019 68.27 68.78 67.84 68.03 297,207 -0.01(-0.01%)
Mar 06, 2019 68.18 68.62 67.78 68.04 311,705 -0.26(-0.38%)
Mar 05, 2019 70.04 70.31 68.03 68.30 330,401 -2.05(-2.91%)
Mar 04, 2019 68.98 70.42 68.36 70.35 398,004 +1.58(+2.30%)
Mar 01, 2019 67.99 68.94 67.70 68.76 227,923 +0.78(+1.15%)
Feb 28, 2019 67.66 68.28 65.66 67.98 433,067 +0.64(+0.95%)
Feb 27, 2019 67.23 67.70 66.92 67.34 371,656 -0.11(-0.16%)
Feb 26, 2019 68.65 69.32 67.42 67.45 299,314 -1.13(-1.65%)
Feb 25, 2019 69.77 69.85 68.11 68.58 520,731 -1.31(-1.88%)
Feb 22, 2019 69.64 70.25 69.24 69.89 465,248 +0.22(+0.31%)
Feb 21, 2019 68.48 69.77 68.36 69.68 232,095 +0.91(+1.33%)
Feb 20, 2019 68.07 69.04 67.97 68.76 416,995 +0.60(+0.88%)
Feb 19, 2019 67.02 68.75 66.70 68.17 573,974 +1.27(+1.90%)
Feb 15, 2019 64.61 67.41 64.60 66.90 1,074,290 +2.10(+3.24%)
Feb 14, 2019 64.81 65.62 64.71 64.80 295,136 +0.02(+0.03%)
Feb 13, 2019 63.58 65.08 63.58 64.78 275,431 +0.83(+1.30%)
Feb 12, 2019 64.52 64.73 63.58 63.95 227,054 -0.69(-1.07%)
Feb 11, 2019 64.42 64.77 63.96 64.64 242,700 -0.06(-0.09%)
Feb 08, 2019 65.06 65.42 64.39 64.70 329,541 -0.34(-0.52%)
Feb 07, 2019 64.15 65.06 63.59 65.04 270,283 +1.10(+1.73%)
Feb 06, 2019 64.54 64.67 62.93 63.93 187,011 -0.34(-0.53%)
Feb 05, 2019 64.05 64.37 63.78 64.27 152,792 +0.16(+0.26%)
Feb 04, 2019 63.97 64.30 63.16 64.10 192,621 -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.