Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.67 42.77 42.25 42.37 358,740 -0.09(-0.21%)
Jun 29, 2015 42.67 43.30 42.44 42.46 212,776 -0.27(-0.63%)
Jun 26, 2015 42.50 43.04 42.18 42.73 453,921 +0.33(+0.79%)
Jun 25, 2015 42.49 42.54 42.01 42.40 231,186 +0.13(+0.30%)
Jun 24, 2015 42.51 42.68 42.20 42.27 315,394 -0.30(-0.71%)
Jun 23, 2015 43.16 43.16 42.41 42.57 484,003 -0.60(-1.38%)
Jun 22, 2015 43.48 43.48 42.86 43.17 279,871 -0.18(-0.42%)
Jun 19, 2015 43.47 43.85 43.34 43.35 346,238 -0.37(-0.86%)
Jun 18, 2015 43.30 44.09 43.30 43.73 209,005 +0.54(+1.25%)
Jun 17, 2015 43.11 43.43 42.68 43.19 181,515 +0.72(+1.69%)
Jun 16, 2015 41.67 42.56 41.62 42.47 203,610 +0.72(+1.72%)
Jun 15, 2015 42.05 42.06 41.51 41.75 151,727 -0.42(-1.00%)
Jun 12, 2015 42.41 42.49 42.08 42.17 122,477 -0.35(-0.82%)
Jun 11, 2015 42.77 43.15 42.40 42.53 126,815 +0.02(+0.06%)
Jun 10, 2015 41.57 42.89 41.45 42.50 368,928 +1.31(+3.19%)
Jun 09, 2015 41.51 41.69 41.16 41.19 105,341 -0.40(-0.96%)
Jun 08, 2015 41.47 41.80 41.25 41.59 96,440 +0.03(+0.08%)
Jun 05, 2015 41.78 41.89 41.18 41.55 210,718 -0.61(-1.44%)
Jun 04, 2015 42.88 43.02 42.03 42.16 295,992 -0.86(-2.00%)
Jun 03, 2015 43.44 43.55 42.89 43.02 260,564 -0.45(-1.03%)
Jun 02, 2015 43.66 43.78 43.19 43.47 300,869 -0.50(-1.14%)
Jun 01, 2015 43.50 44.30 43.04 43.97 192,234 +0.60(+1.38%)
May 29, 2015 43.51 43.75 43.31 43.37 202,977 -0.25(-0.58%)
May 28, 2015 42.99 43.67 42.77 43.62 218,790 +0.87(+2.03%)
May 27, 2015 42.33 42.84 42.23 42.76 160,143 +0.54(+1.28%)
May 26, 2015 42.61 42.67 41.80 42.21 155,002 -0.65(-1.52%)
May 22, 2015 42.87 42.87 42.87 42.87 169,396 -0.08(-0.19%)
May 21, 2015 43.05 43.25 42.74 42.95 126,763 -0.10(-0.22%)
May 20, 2015 42.92 43.24 42.60 43.04 145,471 +0.24(+0.56%)
May 19, 2015 42.86 43.03 42.56 42.80 112,255 -0.14(-0.32%)
May 18, 2015 42.33 43.02 42.25 42.94 144,549 +0.41(+0.97%)
May 15, 2015 42.41 42.76 42.30 42.53 140,657 +0.17(+0.39%)
May 14, 2015 41.71 42.41 41.60 42.36 152,696 +0.79(+1.90%)
May 13, 2015 42.06 42.27 41.47 41.57 134,834 -0.64(-1.51%)
May 12, 2015 42.07 42.30 41.66 42.21 209,316 -0.06(-0.15%)
May 11, 2015 42.26 42.97 42.08 42.27 275,855 -0.18(-0.43%)
May 08, 2015 42.29 42.67 42.09 42.45 297,366 +0.56(+1.33%)
May 07, 2015 41.90 42.29 41.41 41.90 270,589 -0.06(-0.13%)
May 06, 2015 42.53 43.04 41.22 41.95 307,279 -0.59(-1.39%)
May 05, 2015 44.09 44.09 42.21 42.54 303,957 -1.43(-3.24%)
May 04, 2015 43.72 44.57 43.72 43.97 357,444 +0.21(+0.47%)
May 01, 2015 43.75 44.11 43.32 43.76 381,479 -0.04(-0.09%)
Apr 30, 2015 44.99 45.39 43.37 43.80 351,011 -1.48(-3.27%)
Apr 29, 2015 45.85 45.97 45.07 45.28 117,879 -0.73(-1.59%)
Apr 28, 2015 45.31 46.03 45.15 46.01 190,878 +0.70(+1.55%)
Apr 27, 2015 46.53 46.53 45.00 45.31 220,964 -1.08(-2.33%)
Apr 24, 2015 46.10 46.55 46.06 46.40 118,914 +0.45(+0.99%)
Apr 23, 2015 45.54 46.08 45.37 45.94 102,357 +0.40(+0.87%)
Apr 22, 2015 45.74 45.79 45.23 45.54 136,073 -0.29(-0.63%)
Apr 21, 2015 46.09 46.30 45.63 45.83 174,019 -0.20(-0.43%)
Apr 20, 2015 45.18 46.48 45.18 46.03 126,620 +1.11(+2.48%)
Apr 17, 2015 45.30 45.73 44.76 44.91 173,029 -0.70(-1.54%)
Apr 16, 2015 45.73 45.87 45.07 45.62 125,361 -0.29(-0.62%)
Apr 15, 2015 46.14 46.45 45.85 45.90 191,312 +0.02(+0.03%)
Apr 14, 2015 45.89 45.98 45.50 45.89 115,648 +0.21(+0.45%)
Apr 13, 2015 45.83 46.04 45.54 45.68 141,677 -0.26(-0.57%)
Apr 10, 2015 45.79 46.17 45.64 45.94 148,053 +0.15(+0.33%)
Apr 09, 2015 46.47 46.56 45.60 45.79 141,410 -0.68(-1.46%)
Apr 08, 2015 46.67 46.67 46.20 46.47 157,208 -0.15(-0.32%)
Apr 07, 2015 47.25 47.25 46.52 46.62 231,897 -0.61(-1.30%)
Apr 06, 2015 46.83 47.58 46.72 47.23 169,649 +0.39(+0.83%)
Apr 02, 2015 46.84 46.84 46.84 46.84 170,526 +0.09(+0.19%)
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.