Skip to main content

Southwest Gas Corp (NY: SWX )

75.58 +0.63 (+0.84%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 35.11 35.17 34.69 34.76 488,121 +0.04(+0.11%)
Jun 28, 2012 34.91 35.07 34.48 34.72 369,642 -0.41(-1.18%)
Jun 27, 2012 34.67 35.19 34.67 35.14 182,313 +0.61(+1.78%)
Jun 26, 2012 34.62 34.72 34.39 34.52 152,207 -0.03(-0.09%)
Jun 25, 2012 34.52 34.75 34.37 34.55 174,746 -0.35(-1.00%)
Jun 22, 2012 34.78 34.99 34.68 34.90 323,896 +0.30(+0.87%)
Jun 21, 2012 34.98 35.16 34.57 34.60 151,628 -0.47(-1.34%)
Jun 20, 2012 35.26 35.44 34.99 35.07 101,130 -0.29(-0.81%)
Jun 19, 2012 35.17 35.55 35.09 35.36 228,411 +0.21(+0.59%)
Jun 18, 2012 35.09 35.33 34.86 35.15 137,225 -0.03(-0.09%)
Jun 15, 2012 35.35 35.38 35.11 35.18 343,044 +0.02(+0.05%)
Jun 14, 2012 35.14 35.21 34.95 35.17 142,229 +0.12(+0.34%)
Jun 13, 2012 34.91 35.36 34.83 35.05 248,458 +0.10(+0.30%)
Jun 12, 2012 34.90 35.03 34.58 34.94 258,627 +0.14(+0.39%)
Jun 11, 2012 35.14 35.26 34.78 34.81 346,966 -0.11(-0.32%)
Jun 08, 2012 34.25 35.04 34.17 34.92 408,541 +0.56(+1.62%)
Jun 07, 2012 34.76 34.76 34.22 34.36 325,417 -0.02(-0.07%)
Jun 06, 2012 33.81 34.40 33.65 34.39 252,443 +0.72(+2.15%)
Jun 05, 2012 33.26 33.70 33.26 33.66 231,605 +0.25(+0.74%)
Jun 04, 2012 33.37 33.53 33.20 33.42 171,321 +0.08(+0.24%)
Jun 01, 2012 32.92 33.55 31.42 33.34 365,457 -0.10(-0.29%)
May 31, 2012 33.28 33.62 33.18 33.43 310,095 +0.19(+0.57%)
May 30, 2012 33.25 33.48 33.10 33.24 207,555 -0.22(-0.64%)
May 29, 2012 33.43 33.63 33.14 33.45 144,203 +0.18(+0.53%)
May 25, 2012 33.30 33.44 33.17 33.28 116,336 -0.10(-0.29%)
May 24, 2012 33.08 33.44 33.01 33.38 117,922 +0.26(+0.79%)
May 23, 2012 33.18 33.44 32.85 33.11 180,178 -0.29(-0.86%)
May 22, 2012 33.38 33.51 33.29 33.40 273,694 +0.05(+0.14%)
May 21, 2012 33.26 33.40 33.02 33.35 200,646 +0.11(+0.34%)
May 18, 2012 33.46 33.69 33.19 33.24 194,640 -0.27(-0.81%)
May 17, 2012 33.73 33.91 33.49 33.51 189,847 -0.22(-0.66%)
May 16, 2012 33.85 33.94 33.71 33.73 117,030 -0.04(-0.12%)
May 15, 2012 33.68 34.05 33.63 33.77 155,116 -0.01(-0.02%)
May 14, 2012 33.69 34.08 33.49 33.78 243,951 -0.19(-0.56%)
May 11, 2012 33.93 34.23 33.83 33.97 254,813 -0.41(-1.18%)
May 10, 2012 34.16 34.58 34.05 34.38 295,660 +0.44(+1.29%)
May 09, 2012 33.85 34.07 33.65 33.94 229,878 -0.18(-0.51%)
May 08, 2012 33.65 34.36 33.55 34.12 548,340 +0.37(+1.09%)
May 07, 2012 33.14 33.90 32.67 33.75 359,996 +0.74(+2.24%)
May 04, 2012 33.05 33.27 32.99 33.01 289,267 -0.14(-0.43%)
May 03, 2012 33.30 33.47 33.10 33.15 199,527 -0.27(-0.81%)
May 02, 2012 33.45 33.49 33.06 33.42 278,148 -0.25(-0.76%)
May 01, 2012 33.41 34.16 33.26 33.68 314,392 +0.22(+0.64%)
Apr 30, 2012 33.32 33.56 33.17 33.46 261,053 +0.02(+0.05%)
Apr 27, 2012 33.38 33.45 33.14 33.45 365,002 +0.17(+0.50%)
Apr 26, 2012 33.27 33.29 33.13 33.28 371,900 -0.01(-0.02%)
Apr 25, 2012 33.36 33.37 33.18 33.29 354,579 +0.24(+0.72%)
Apr 24, 2012 32.77 33.08 32.76 33.05 334,702 +0.22(+0.68%)
Apr 23, 2012 32.72 32.91 32.52 32.83 250,834 -0.26(-0.79%)
Apr 20, 2012 33.02 33.31 32.95 33.09 226,500 +0.38(+1.17%)
Apr 19, 2012 32.94 32.98 32.46 32.71 131,879 -0.23(-0.70%)
Apr 18, 2012 33.32 33.32 32.87 32.94 110,151 -0.48(-1.43%)
Apr 17, 2012 33.06 33.61 33.04 33.42 225,694 +0.51(+1.55%)
Apr 16, 2012 32.75 33.07 32.69 32.91 216,962 +0.16(+0.49%)
Apr 13, 2012 32.85 33.07 32.75 32.75 217,466 -0.24(-0.72%)
Apr 12, 2012 32.87 33.19 32.55 32.98 246,847 +0.08(+0.24%)
Apr 11, 2012 33.24 33.24 32.88 32.91 341,991 -0.11(-0.34%)
Apr 10, 2012 33.45 33.49 32.99 33.02 281,909 -0.44(-1.31%)
Apr 09, 2012 33.38 33.67 33.38 33.45 178,021 -0.41(-1.20%)
Apr 05, 2012 33.81 33.97 33.69 33.86 154,444 -0.13(-0.37%)
Apr 04, 2012 34.23 34.23 33.92 33.99 131,932 -0.49(-1.41%)
Apr 03, 2012 34.41 34.66 34.18 34.47 174,710 -0.03(-0.09%)
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.