Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 55.45 55.45 54.47 55.29 305,097 -0.45(-0.80%)
May 27, 2016 55.14 55.73 55.73 55.73 181,463 +0.61(+1.11%)
May 26, 2016 54.92 55.43 53.90 55.12 189,146 +0.19(+0.35%)
May 25, 2016 55.00 55.22 54.61 54.93 202,970 -0.17(-0.30%)
May 24, 2016 53.93 55.12 53.83 55.10 311,592 +1.27(+2.37%)
May 23, 2016 54.30 54.81 53.65 53.82 264,637 -0.36(-0.66%)
May 20, 2016 54.26 54.36 54.00 54.18 234,462 +0.18(+0.34%)
May 19, 2016 53.71 54.10 53.46 54.00 188,167 +0.17(+0.31%)
May 18, 2016 54.08 55.11 53.65 53.83 289,242 -0.36(-0.66%)
May 17, 2016 55.74 56.05 53.92 54.19 419,363 -1.80(-3.21%)
May 16, 2016 55.74 56.15 55.20 55.99 223,285 +0.33(+0.60%)
May 13, 2016 54.80 55.72 54.40 55.65 441,401 +0.56(+1.01%)
May 12, 2016 54.63 55.37 54.10 55.10 338,460 +0.11(+0.20%)
May 11, 2016 54.15 54.99 54.15 54.98 220,418 +0.74(+1.37%)
May 10, 2016 54.01 54.37 53.50 54.24 224,988 +0.29(+0.53%)
May 09, 2016 53.29 54.18 52.99 53.96 261,135 +0.61(+1.15%)
May 06, 2016 52.98 53.46 52.56 53.34 259,229 +0.15(+0.28%)
May 05, 2016 53.32 54.27 52.99 53.19 192,105 -0.36(-0.67%)
May 04, 2016 52.53 53.97 51.34 53.55 269,328 +1.02(+1.94%)
May 03, 2016 52.56 52.79 52.07 52.53 134,126 -0.08(-0.15%)
May 02, 2016 51.80 52.77 51.27 52.61 191,353 +0.92(+1.79%)
Apr 29, 2016 51.52 51.87 51.08 51.69 221,393 +0.07(+0.14%)
Apr 28, 2016 50.74 51.83 50.74 51.62 218,614 +0.57(+1.12%)
Apr 27, 2016 51.44 51.53 50.62 51.04 214,305 +0.00(+0.00%)
Apr 26, 2016 51.03 51.31 50.81 51.04 192,138 +0.08(+0.16%)
Apr 25, 2016 50.76 51.10 50.56 50.96 186,477 +0.05(+0.09%)
Apr 22, 2016 50.26 51.24 50.26 50.92 381,915 +0.84(+1.69%)
Apr 21, 2016 51.16 51.31 49.97 50.07 242,571 -1.33(-2.59%)
Apr 20, 2016 52.31 52.76 51.31 51.40 191,325 -1.01(-1.93%)
Apr 19, 2016 52.10 52.50 51.76 52.41 182,147 +0.39(+0.75%)
Apr 18, 2016 51.14 52.03 51.00 52.02 158,094 +0.71(+1.38%)
Apr 15, 2016 51.00 51.58 50.82 51.31 394,020 +0.27(+0.53%)
Apr 14, 2016 51.18 51.35 50.84 51.04 198,893 -0.18(-0.36%)
Apr 13, 2016 51.35 51.35 50.74 51.23 268,236 -0.06(-0.12%)
Apr 12, 2016 50.81 51.51 50.59 51.29 335,905 +0.49(+0.97%)
Apr 11, 2016 51.76 51.92 50.68 50.80 316,521 -0.88(-1.71%)
Apr 08, 2016 51.26 51.90 51.24 51.68 197,626 +0.64(+1.25%)
Apr 07, 2016 51.04 51.55 50.87 51.04 539,907 -0.06(-0.12%)
Apr 06, 2016 51.12 51.61 50.99 51.11 188,598 -0.06(-0.11%)
Apr 05, 2016 52.27 52.27 51.11 51.16 279,715 -1.15(-2.21%)
Apr 04, 2016 52.87 52.88 52.19 52.32 187,120 -0.53(-1.01%)
Apr 01, 2016 52.26 53.03 52.15 52.85 408,846 +0.41(+0.79%)
Mar 31, 2016 52.95 52.96 52.37 52.44 375,793 -0.57(-1.07%)
Mar 30, 2016 53.16 53.58 52.72 53.00 220,768 -0.10(-0.18%)
Mar 29, 2016 51.89 53.28 51.84 53.10 354,338 +1.43(+2.76%)
Mar 28, 2016 52.20 52.82 51.45 51.67 257,951 -0.55(-1.05%)
Mar 24, 2016 51.50 52.22 52.22 52.22 215,621 +0.61(+1.17%)
Mar 23, 2016 51.36 51.91 51.24 51.62 262,970 +0.13(+0.25%)
Mar 22, 2016 51.47 52.03 51.35 51.49 166,086 -0.06(-0.11%)
Mar 21, 2016 51.07 51.90 50.58 51.54 192,901 +0.35(+0.68%)
Mar 18, 2016 52.48 52.48 51.00 51.19 545,025 -0.99(-1.89%)
Mar 17, 2016 51.34 52.41 51.25 52.18 240,809 +0.80(+1.55%)
Mar 16, 2016 51.27 51.60 50.62 51.39 251,035 +0.05(+0.09%)
Mar 15, 2016 50.32 51.52 50.32 51.34 270,295 +0.88(+1.74%)
Mar 14, 2016 50.83 50.92 50.17 50.46 299,751 -0.14(-0.27%)
Mar 11, 2016 50.82 51.19 50.39 50.60 308,116 +0.28(+0.55%)
Mar 10, 2016 50.88 50.93 50.09 50.32 301,545 -0.57(-1.11%)
Mar 09, 2016 50.37 50.96 50.37 50.88 236,066 +0.46(+0.92%)
Mar 08, 2016 50.35 50.69 50.19 50.42 245,082 +0.24(+0.48%)
Mar 07, 2016 50.03 50.41 49.51 50.18 255,455 +0.03(+0.06%)
Mar 04, 2016 48.85 50.18 48.61 50.15 268,818 +1.12(+2.29%)
Mar 03, 2016 49.10 49.16 48.52 49.03 267,656 -0.10(-0.21%)
Mar 02, 2016 48.18 49.44 47.37 49.13 268,005 +0.76(+1.58%)
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.