Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 33.87 33.99 33.56 33.58 280,811 -0.38(-1.12%)
Aug 29, 2013 33.94 33.99 33.80 33.96 176,313 -0.10(-0.30%)
Aug 28, 2013 34.08 34.25 33.89 34.06 174,595 +0.05(+0.15%)
Aug 27, 2013 33.74 34.10 33.74 34.01 223,466 -0.07(-0.21%)
Aug 26, 2013 34.43 34.51 33.99 34.08 97,592 -0.34(-0.98%)
Aug 23, 2013 34.23 34.45 33.99 34.42 170,426 +0.19(+0.55%)
Aug 22, 2013 33.94 34.56 33.90 34.23 119,685 +0.32(+0.95%)
Aug 21, 2013 34.18 34.28 33.71 33.91 87,323 -0.42(-1.21%)
Aug 20, 2013 33.92 34.49 33.80 34.32 162,351 +0.47(+1.40%)
Aug 19, 2013 34.11 34.11 33.68 33.85 127,431 -0.26(-0.76%)
Aug 16, 2013 34.37 34.57 34.02 34.11 173,748 -0.41(-1.19%)
Aug 15, 2013 35.03 35.27 34.51 34.52 161,707 -0.80(-2.28%)
Aug 14, 2013 35.53 35.72 35.04 35.32 202,808 -0.31(-0.87%)
Aug 13, 2013 35.92 36.00 35.41 35.63 115,546 -0.20(-0.56%)
Aug 12, 2013 35.53 35.87 35.48 35.83 193,675 +0.48(+1.35%)
Aug 09, 2013 35.46 35.64 35.25 35.35 136,714 -0.13(-0.36%)
Aug 08, 2013 35.76 36.22 35.28 35.48 104,572 -0.03(-0.08%)
Aug 07, 2013 35.17 35.63 35.08 35.51 98,829 +0.33(+0.93%)
Aug 06, 2013 35.33 35.39 34.99 35.18 94,112 -0.12(-0.34%)
Aug 05, 2013 35.20 35.43 35.12 35.30 144,217 -0.03(-0.08%)
Aug 02, 2013 35.45 35.60 35.04 35.33 74,170 -0.19(-0.52%)
Aug 01, 2013 35.70 35.95 35.39 35.52 158,256 +0.12(+0.34%)
Jul 31, 2013 35.59 35.81 35.39 35.40 117,356 -0.17(-0.48%)
Jul 30, 2013 35.72 35.84 35.33 35.57 109,128 +0.02(+0.06%)
Jul 29, 2013 35.19 35.63 35.19 35.55 239,831 +0.23(+0.65%)
Jul 26, 2013 35.28 35.61 35.10 35.32 234,383 -0.20(-0.56%)
Jul 25, 2013 35.48 36.00 35.39 35.52 412,527 +0.03(+0.08%)
Jul 24, 2013 36.05 36.05 35.30 35.49 188,917 -0.49(-1.37%)
Jul 23, 2013 36.20 36.20 35.88 35.98 126,349 -0.14(-0.37%)
Jul 22, 2013 35.97 36.36 35.97 36.12 170,564 -0.01(-0.02%)
Jul 19, 2013 35.98 36.27 35.97 36.12 126,933 +0.11(+0.30%)
Jul 18, 2013 35.70 36.06 35.70 36.02 115,335 +0.43(+1.20%)
Jul 17, 2013 35.70 35.94 35.38 35.59 125,735 +0.01(+0.02%)
Jul 16, 2013 35.50 35.64 35.25 35.58 222,077 +0.05(+0.14%)
Jul 15, 2013 35.13 35.63 34.94 35.53 157,711 +0.43(+1.24%)
Jul 12, 2013 34.83 35.21 34.58 35.10 166,327 +0.19(+0.55%)
Jul 11, 2013 34.92 35.00 34.56 34.91 179,082 +0.41(+1.20%)
Jul 10, 2013 34.30 34.55 34.23 34.49 116,227 +0.09(+0.25%)
Jul 09, 2013 34.17 34.44 33.97 34.41 182,362 +0.44(+1.28%)
Jul 08, 2013 33.65 34.19 33.47 33.97 150,100 +0.43(+1.28%)
Jul 05, 2013 33.67 33.76 32.94 33.54 142,614 +0.19(+0.58%)
Jul 03, 2013 33.15 33.37 32.86 33.35 61,997 +0.14(+0.43%)
Jul 02, 2013 33.02 33.45 32.88 33.21 108,076 +0.09(+0.26%)
Jul 01, 2013 33.61 33.65 32.82 33.12 226,628 -0.24(-0.73%)
Jun 28, 2013 33.34 33.92 33.23 33.36 375,967 -0.14(-0.40%)
Jun 27, 2013 33.29 33.58 33.29 33.50 166,041 +0.48(+1.47%)
Jun 26, 2013 33.20 33.34 32.97 33.02 140,441 +0.03(+0.09%)
Jun 25, 2013 32.96 33.07 32.70 32.99 160,962 +0.26(+0.78%)
Jun 24, 2013 32.69 32.95 32.37 32.73 147,490 -0.17(-0.52%)
Jun 21, 2013 32.73 33.00 32.17 32.90 393,568 +0.27(+0.83%)
Jun 20, 2013 33.27 33.30 32.49 32.63 258,277 -1.14(-3.38%)
Jun 19, 2013 34.77 34.77 33.71 33.77 184,056 -0.97(-2.79%)
Jun 18, 2013 34.30 34.93 34.21 34.74 115,868 +0.53(+1.56%)
Jun 17, 2013 34.51 34.56 34.01 34.21 115,254 -0.02(-0.06%)
Jun 14, 2013 34.37 34.41 34.05 34.23 84,738 -0.11(-0.31%)
Jun 13, 2013 33.75 34.39 33.68 34.33 193,420 +0.54(+1.60%)
Jun 12, 2013 34.23 34.27 33.76 33.79 129,213 -0.33(-0.96%)
Jun 11, 2013 34.06 34.41 34.05 34.12 87,891 -0.33(-0.95%)
Jun 10, 2013 34.54 34.69 34.07 34.45 96,484 +0.05(+0.15%)
Jun 07, 2013 34.52 34.53 34.13 34.40 133,690 +0.10(+0.29%)
Jun 06, 2013 33.91 34.31 33.76 34.30 135,851 +0.38(+1.11%)
Jun 05, 2013 34.06 34.21 33.83 33.92 133,925 -0.24(-0.69%)
Jun 04, 2013 34.42 34.60 33.86 34.16 216,517 -0.31(-0.91%)
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.