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 (%)
Jun 29, 2018 63.48 63.71 63.09 63.11 209,271 -0.46(-0.73%)
Jun 28, 2018 63.04 63.75 63.04 63.57 367,160 +0.70(+1.12%)
Jun 27, 2018 63.34 63.53 62.73 62.87 232,188 -0.50(-0.80%)
Jun 26, 2018 63.47 63.84 63.22 63.37 337,828 -0.18(-0.29%)
Jun 25, 2018 64.51 64.66 63.37 63.56 405,673 -0.95(-1.48%)
Jun 22, 2018 65.02 65.21 64.12 64.51 643,862 -0.27(-0.42%)
Jun 21, 2018 64.81 65.21 64.36 64.78 269,204 +0.02(+0.04%)
Jun 20, 2018 64.38 64.89 64.14 64.76 336,330 +0.26(+0.41%)
Jun 19, 2018 62.96 64.57 62.66 64.49 378,232 +1.72(+2.74%)
Jun 18, 2018 61.72 62.99 61.72 62.77 293,223 +1.04(+1.69%)
Jun 15, 2018 61.35 61.35 61.73 437,411 +0.38(+0.62%)
Jun 14, 2018 60.65 61.36 60.37 61.35 223,021 +0.95(+1.58%)
Jun 13, 2018 60.88 60.94 60.19 60.40 327,676 -0.46(-0.76%)
Jun 12, 2018 60.16 61.02 60.09 60.86 319,320 +0.79(+1.32%)
Jun 11, 2018 61.23 61.50 59.95 60.07 265,261 -1.08(-1.76%)
Jun 08, 2018 61.61 62.03 61.07 61.14 340,544 -0.25(-0.40%)
Jun 07, 2018 60.83 61.46 60.08 61.39 497,716 +0.71(+1.17%)
Jun 06, 2018 60.58 60.68 464,979 -1.68(-2.69%)
Jun 05, 2018 63.11 63.11 62.30 62.36 457,077 -0.73(-1.15%)
Jun 04, 2018 63.29 63.53 62.88 63.09 364,919 -0.01(-0.01%)
Jun 01, 2018 62.70 63.36 62.15 63.09 434,321 +0.46(+0.73%)
May 31, 2018 62.84 63.38 62.46 62.64 292,644 -0.19(-0.30%)
May 30, 2018 61.60 63.32 61.56 62.83 357,824 +1.03(+1.66%)
May 29, 2018 60.83 62.07 60.56 61.80 394,992 +0.94(+1.55%)
May 25, 2018 60.86 60.86 60.86 0 +0.00(+0.00%)
May 24, 2018 60.44 60.94 59.79 60.86 545,825 +0.93(+1.55%)
May 23, 2018 58.99 60.03 58.67 59.93 467,815 +1.22(+2.07%)
May 22, 2018 58.50 59.37 58.30 58.72 272,014 +0.21(+0.35%)
May 21, 2018 58.63 58.63 58.20 58.51 206,283 -0.07(-0.11%)
May 18, 2018 59.28 59.47 58.44 58.58 357,194 -0.26(-0.44%)
May 17, 2018 59.15 59.41 58.70 58.83 139,829 -0.28(-0.48%)
May 16, 2018 60.21 60.42 58.90 59.11 256,185 -0.92(-1.53%)
May 15, 2018 60.11 60.37 59.56 60.03 301,296 -0.49(-0.81%)
May 14, 2018 60.19 60.68 60.00 60.52 458,108 +0.70(+1.16%)
May 11, 2018 60.05 60.17 59.35 59.83 163,476 -0.08(-0.14%)
May 10, 2018 59.73 60.04 59.33 59.91 193,300 +0.84(+1.42%)
May 09, 2018 59.71 60.16 58.77 59.07 279,351 -0.84(-1.40%)
May 08, 2018 60.13 60.14 58.86 59.91 413,760 -0.47(-0.78%)
May 07, 2018 61.20 61.25 60.13 60.38 283,984 -0.68(-1.12%)
May 04, 2018 60.16 61.39 59.44 61.06 169,668 +0.83(+1.38%)
May 03, 2018 59.87 60.29 59.10 60.23 219,051 +0.07(+0.11%)
May 02, 2018 59.93 60.38 59.50 60.16 334,192 +0.36(+0.60%)
May 01, 2018 59.96 59.96 59.41 59.80 275,396 -0.16(-0.27%)
Apr 30, 2018 61.44 61.44 59.96 59.96 284,047 -1.40(-2.29%)
Apr 27, 2018 60.94 61.94 60.84 61.37 233,651 +0.41(+0.67%)
Apr 26, 2018 60.09 61.10 59.63 60.96 303,399 +1.30(+2.18%)
Apr 25, 2018 59.74 60.10 59.43 59.66 332,087 +0.04(+0.07%)
Apr 24, 2018 59.46 59.77 59.21 59.62 152,420 +0.38(+0.64%)
Apr 23, 2018 58.31 59.33 58.31 59.24 333,815 +0.90(+1.55%)
Apr 20, 2018 58.54 58.99 58.19 58.34 251,845 -0.21(-0.35%)
Apr 19, 2018 58.05 58.68 57.75 58.54 222,023 +0.39(+0.66%)
Apr 18, 2018 58.34 58.68 58.16 58.16 277,111 -0.22(-0.38%)
Apr 17, 2018 58.21 58.72 57.97 58.38 296,663 +0.28(+0.48%)
Apr 16, 2018 56.53 58.17 56.44 58.10 180,379 +1.45(+2.55%)
Apr 13, 2018 56.46 56.77 56.03 56.65 164,758 +0.29(+0.51%)
Apr 12, 2018 57.11 57.14 56.05 56.37 256,054 -0.56(-0.98%)
Apr 11, 2018 56.87 57.67 56.26 56.93 169,818 -0.18(-0.32%)
Apr 10, 2018 57.12 57.40 56.96 57.11 454,959 +0.07(+0.13%)
Apr 09, 2018 56.97 57.41 56.23 57.03 433,873 +0.29(+0.51%)
Apr 06, 2018 56.38 57.29 56.30 56.74 306,116 +0.33(+0.58%)
Apr 05, 2018 55.39 56.56 55.03 56.42 355,267 +1.13(+2.05%)
Apr 04, 2018 55.17 55.51 54.62 55.28 326,370 -0.22(-0.40%)
Apr 03, 2018 55.69 55.93 55.08 55.50 344,713 -0.07(-0.13%)
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.