Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 33.87 33.99 33.57 33.58 280,792 -0.38(-1.12%)
Aug 29, 2013 33.95 34.00 33.80 33.96 176,301 -0.10(-0.30%)
Aug 28, 2013 34.08 34.25 33.90 34.06 174,584 +0.05(+0.15%)
Aug 27, 2013 33.74 34.10 33.74 34.01 223,451 -0.07(-0.21%)
Aug 26, 2013 34.43 34.51 34.00 34.08 97,586 -0.34(-0.98%)
Aug 23, 2013 34.23 34.46 34.00 34.42 170,414 +0.19(+0.55%)
Aug 22, 2013 33.94 34.56 33.90 34.23 119,677 +0.32(+0.95%)
Aug 21, 2013 34.18 34.28 33.72 33.91 87,317 -0.42(-1.21%)
Aug 20, 2013 33.92 34.49 33.80 34.33 162,340 +0.47(+1.40%)
Aug 19, 2013 34.11 34.11 33.68 33.85 127,423 -0.26(-0.76%)
Aug 16, 2013 34.37 34.57 34.03 34.11 173,737 -0.41(-1.19%)
Aug 15, 2013 35.03 35.27 34.51 34.52 161,696 -0.80(-2.28%)
Aug 14, 2013 35.53 35.72 35.04 35.32 202,795 -0.31(-0.87%)
Aug 13, 2013 35.92 36.01 35.41 35.63 115,538 -0.20(-0.56%)
Aug 12, 2013 35.53 35.87 35.48 35.83 193,662 +0.48(+1.35%)
Aug 09, 2013 35.46 35.64 35.25 35.36 136,705 -0.13(-0.36%)
Aug 08, 2013 35.76 36.23 35.28 35.48 104,565 -0.03(-0.08%)
Aug 07, 2013 35.17 35.63 35.09 35.51 98,823 +0.33(+0.93%)
Aug 06, 2013 35.33 35.39 34.99 35.19 94,105 -0.12(-0.34%)
Aug 05, 2013 35.21 35.44 35.12 35.31 144,207 -0.03(-0.08%)
Aug 02, 2013 35.46 35.60 35.04 35.34 74,165 -0.19(-0.52%)
Aug 01, 2013 35.71 35.96 35.39 35.52 158,246 +0.12(+0.34%)
Jul 31, 2013 35.59 35.81 35.39 35.40 117,348 -0.17(-0.48%)
Jul 30, 2013 35.72 35.84 35.34 35.57 109,121 +0.02(+0.06%)
Jul 29, 2013 35.19 35.63 35.19 35.55 239,815 +0.23(+0.65%)
Jul 26, 2013 35.29 35.61 35.11 35.32 234,367 -0.20(-0.56%)
Jul 25, 2013 35.48 36.01 35.39 35.52 412,499 +0.03(+0.08%)
Jul 24, 2013 36.06 36.06 35.30 35.49 188,904 -0.49(-1.37%)
Jul 23, 2013 36.21 36.21 35.88 35.98 126,341 -0.14(-0.38%)
Jul 22, 2013 35.97 36.36 35.97 36.12 170,552 -0.01(-0.02%)
Jul 19, 2013 35.98 36.27 35.97 36.13 126,924 +0.11(+0.30%)
Jul 18, 2013 35.71 36.06 35.71 36.02 115,327 +0.43(+1.20%)
Jul 17, 2013 35.70 35.94 35.38 35.59 125,727 +0.01(+0.02%)
Jul 16, 2013 35.50 35.64 35.26 35.58 222,062 +0.05(+0.14%)
Jul 15, 2013 35.13 35.63 34.94 35.53 157,700 +0.44(+1.24%)
Jul 12, 2013 34.83 35.21 34.58 35.10 166,316 +0.19(+0.55%)
Jul 11, 2013 34.92 35.00 34.56 34.91 179,070 +0.41(+1.20%)
Jul 10, 2013 34.30 34.55 34.23 34.49 116,219 +0.09(+0.25%)
Jul 09, 2013 34.17 34.44 33.97 34.41 182,350 +0.44(+1.28%)
Jul 08, 2013 33.65 34.19 33.47 33.97 150,090 +0.43(+1.28%)
Jul 05, 2013 33.67 33.76 32.95 33.55 142,605 +0.19(+0.58%)
Jul 03, 2013 33.15 33.37 32.86 33.35 61,993 +0.14(+0.43%)
Jul 02, 2013 33.02 33.45 32.88 33.21 108,069 +0.09(+0.26%)
Jul 01, 2013 33.62 33.65 32.83 33.12 226,613 -0.24(-0.73%)
Jun 28, 2013 33.34 33.92 33.23 33.37 375,942 -0.14(-0.40%)
Jun 27, 2013 33.29 33.58 33.29 33.50 166,030 +0.48(+1.47%)
Jun 26, 2013 33.20 33.34 32.97 33.02 140,431 +0.03(+0.09%)
Jun 25, 2013 32.96 33.07 32.70 32.99 160,951 +0.26(+0.78%)
Jun 24, 2013 32.70 32.95 32.38 32.73 147,480 -0.17(-0.52%)
Jun 21, 2013 32.73 33.00 32.17 32.90 393,542 +0.27(+0.83%)
Jun 20, 2013 33.27 33.30 32.50 32.63 258,259 -1.14(-3.38%)
Jun 19, 2013 34.77 34.77 33.72 33.77 184,044 -0.97(-2.79%)
Jun 18, 2013 34.30 34.93 34.22 34.74 115,860 +0.53(+1.56%)
Jun 17, 2013 34.51 34.57 34.01 34.21 115,246 -0.02(-0.06%)
Jun 14, 2013 34.37 34.41 34.05 34.23 84,732 -0.11(-0.31%)
Jun 13, 2013 33.75 34.39 33.68 34.34 193,407 +0.54(+1.60%)
Jun 12, 2013 34.23 34.27 33.76 33.79 129,204 -0.33(-0.96%)
Jun 11, 2013 34.07 34.42 34.05 34.12 87,885 -0.33(-0.95%)
Jun 10, 2013 34.54 34.69 34.07 34.45 96,478 +0.05(+0.15%)
Jun 07, 2013 34.52 34.54 34.14 34.40 133,681 +0.10(+0.29%)
Jun 06, 2013 33.92 34.31 33.76 34.30 135,841 +0.38(+1.11%)
Jun 05, 2013 34.06 34.21 33.83 33.92 133,916 -0.24(-0.69%)
Jun 04, 2013 34.42 34.60 33.86 34.16 216,502 -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.