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 (%)
Jul 29, 2011 29.37 30.08 29.30 29.69 547,556 +0.16(+0.54%)
Jul 28, 2011 29.63 29.77 29.48 29.53 238,687 -0.16(-0.54%)
Jul 27, 2011 30.01 30.01 29.65 29.69 436,939 -0.49(-1.64%)
Jul 26, 2011 30.64 30.64 30.13 30.19 205,930 -0.39(-1.28%)
Jul 25, 2011 30.45 30.79 30.45 30.58 279,014 -0.21(-0.67%)
Jul 22, 2011 30.90 30.90 30.75 30.79 172,660 -0.11(-0.36%)
Jul 21, 2011 30.90 31.04 30.76 30.90 308,692 +0.18(+0.57%)
Jul 20, 2011 30.68 30.83 30.55 30.72 243,351 +0.10(+0.34%)
Jul 19, 2011 30.47 30.66 30.43 30.62 210,807 +0.29(+0.95%)
Jul 18, 2011 30.72 30.83 30.24 30.33 130,572 -0.51(-1.65%)
Jul 15, 2011 30.72 30.89 30.62 30.84 261,114 +0.17(+0.55%)
Jul 14, 2011 31.14 31.23 30.63 30.67 189,046 -0.40(-1.28%)
Jul 13, 2011 31.12 31.37 30.95 31.07 208,271 +0.10(+0.31%)
Jul 12, 2011 30.74 31.16 30.71 30.98 200,861 +0.09(+0.28%)
Jul 11, 2011 31.06 31.25 30.82 30.89 147,058 -0.40(-1.27%)
Jul 08, 2011 31.23 31.53 31.14 31.29 199,410 -0.30(-0.96%)
Jul 07, 2011 31.79 31.79 31.49 31.59 148,509 +0.10(+0.30%)
Jul 06, 2011 31.30 31.60 31.28 31.49 189,125 +0.22(+0.71%)
Jul 05, 2011 31.36 31.41 31.16 31.27 256,194 -0.06(-0.20%)
Jul 01, 2011 30.78 31.41 30.78 31.33 245,989 +0.59(+1.92%)
Jun 30, 2011 30.74 30.81 30.58 30.75 173,852 +0.13(+0.42%)
Jun 29, 2011 30.48 30.68 30.28 30.62 172,232 +0.29(+0.95%)
Jun 28, 2011 30.25 30.43 30.17 30.33 176,752 +0.14(+0.45%)
Jun 27, 2011 29.89 30.32 29.89 30.20 157,285 +0.36(+1.20%)
Jun 24, 2011 29.81 29.99 29.77 29.84 239,994 +0.10(+0.32%)
Jun 23, 2011 29.58 29.81 29.34 29.74 251,480 -0.08(-0.27%)
Jun 22, 2011 29.81 30.00 29.73 29.82 153,100 -0.12(-0.40%)
Jun 21, 2011 29.99 30.05 29.79 29.94 191,525 +0.16(+0.53%)
Jun 20, 2011 29.79 29.83 29.70 29.78 228,880 +0.35(+1.19%)
Jun 17, 2011 29.53 29.86 29.37 29.43 383,525 +0.11(+0.38%)
Jun 16, 2011 29.22 29.60 29.19 29.32 343,078 +0.08(+0.27%)
Jun 15, 2011 29.67 29.82 29.15 29.24 343,727 -0.57(-1.90%)
Jun 14, 2011 29.77 29.98 29.59 29.81 200,647 +0.32(+1.08%)
Jun 13, 2011 29.53 29.69 29.34 29.49 181,226 +0.03(+0.11%)
Jun 10, 2011 29.61 29.65 29.38 29.46 245,005 -0.18(-0.62%)
Jun 09, 2011 29.85 29.85 29.64 29.64 184,658 -0.09(-0.29%)
Jun 08, 2011 29.64 29.89 29.64 29.73 196,366 +0.08(+0.27%)
Jun 07, 2011 29.85 30.02 29.63 29.65 218,876 -0.09(-0.29%)
Jun 06, 2011 29.91 30.00 29.70 29.73 257,093 -0.21(-0.72%)
Jun 03, 2011 29.86 30.08 29.64 29.95 334,184 -0.48(-1.57%)
May 24, 2011 30.75 30.81 30.36 30.43 230,614 -0.24(-0.78%)
May 23, 2011 30.85 30.95 30.67 30.67 216,552 -0.59(-1.89%)
May 20, 2011 31.24 31.42 31.10 31.25 232,138 -0.10(-0.33%)
May 19, 2011 31.45 31.61 31.08 31.36 206,778 +0.06(+0.18%)
May 18, 2011 31.06 31.33 30.98 31.30 228,186 +0.29(+0.92%)
May 17, 2011 31.04 31.24 30.84 31.02 335,161 -0.19(-0.61%)
May 16, 2011 31.92 31.92 31.12 31.21 396,554 -0.88(-2.75%)
May 13, 2011 31.24 32.32 30.71 32.09 1,124,777 +0.90(+2.89%)
May 12, 2011 30.99 31.23 30.86 31.19 264,544 +0.04(+0.13%)
May 11, 2011 31.58 31.65 31.04 31.15 201,089 -0.49(-1.54%)
May 10, 2011 31.19 31.64 31.17 31.64 196,912 +0.52(+1.66%)
May 09, 2011 30.86 31.17 30.77 31.12 212,980 +0.26(+0.85%)
May 06, 2011 31.06 31.27 30.67 30.86 160,788 +0.06(+0.21%)
May 05, 2011 31.07 31.37 30.59 30.79 196,320 -0.39(-1.25%)
May 04, 2011 31.48 31.48 31.18 31.18 150,459 -0.26(-0.84%)
May 03, 2011 31.47 31.72 31.36 31.45 153,990 -0.08(-0.25%)
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.