Skip to main content

Southwest Gas Corp (NY: SWX )

75.75 +0.80 (+1.06%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.00 39.32 38.68 38.68 282,803 -0.25(-0.65%)
Sep 29, 2014 38.71 39.07 38.65 38.94 188,413 -0.12(-0.31%)
Sep 26, 2014 38.99 39.29 38.72 39.06 203,054 +0.10(+0.25%)
Sep 25, 2014 39.24 39.35 38.81 38.96 223,888 -0.22(-0.57%)
Sep 24, 2014 39.31 39.45 38.86 39.19 185,438 -0.15(-0.38%)
Sep 23, 2014 39.78 39.78 39.25 39.34 268,458 -0.46(-1.16%)
Sep 22, 2014 40.09 40.15 39.74 39.80 167,084 -0.41(-1.01%)
Sep 19, 2014 40.48 40.83 40.17 40.21 437,435 -0.27(-0.67%)
Sep 18, 2014 40.81 41.11 40.21 40.48 168,247 -0.11(-0.27%)
Sep 17, 2014 41.07 41.07 40.46 40.59 303,035 -0.37(-0.89%)
Sep 16, 2014 40.84 41.23 40.64 40.95 189,219 +0.06(+0.16%)
Sep 15, 2014 41.22 41.48 40.89 40.89 154,939 -0.33(-0.79%)
Sep 12, 2014 41.86 41.86 41.19 41.22 299,264 -0.78(-1.86%)
Sep 11, 2014 41.38 42.08 41.23 42.00 151,408 +0.49(+1.19%)
Sep 10, 2014 41.68 41.85 41.27 41.50 193,606 -0.13(-0.31%)
Sep 09, 2014 41.93 42.02 41.52 41.63 298,943 -0.38(-0.91%)
Sep 08, 2014 42.05 42.23 41.90 42.01 181,142 -0.06(-0.13%)
Sep 05, 2014 41.70 42.11 41.65 42.07 156,104 +0.21(+0.49%)
Sep 04, 2014 41.73 41.93 41.73 41.86 230,353 +0.18(+0.44%)
Sep 03, 2014 41.85 41.98 41.50 41.68 236,205 +0.10(+0.23%)
Sep 02, 2014 41.63 41.90 41.41 41.58 357,781 +0.01(+0.02%)
Aug 29, 2014 41.46 41.57 41.57 41.57 164,887 +0.21(+0.50%)
Aug 28, 2014 41.31 41.51 41.26 41.37 237,973 +0.01(+0.02%)
Aug 27, 2014 41.17 41.48 41.17 41.36 335,033 +0.18(+0.44%)
Aug 26, 2014 41.40 41.65 41.14 41.18 274,829 -0.28(-0.67%)
Aug 25, 2014 41.74 41.86 41.30 41.46 233,064 -0.07(-0.17%)
Aug 22, 2014 41.90 41.90 41.24 41.53 236,519 -0.30(-0.72%)
Aug 21, 2014 41.97 42.04 41.55 41.83 256,298 -0.14(-0.32%)
Aug 20, 2014 41.80 42.02 41.51 41.97 274,168 +0.20(+0.48%)
Aug 19, 2014 41.23 41.79 41.16 41.77 266,748 +0.57(+1.39%)
Aug 18, 2014 41.23 41.34 40.91 41.19 320,600 +0.29(+0.70%)
Aug 15, 2014 40.72 41.04 40.52 40.91 410,385 +0.43(+1.06%)
Aug 14, 2014 39.66 40.53 39.46 40.48 373,392 +0.84(+2.11%)
Aug 13, 2014 39.46 39.86 39.39 39.64 282,603 -0.06(-0.14%)
Aug 12, 2014 39.69 39.82 39.42 39.70 398,312 -0.03(-0.08%)
Aug 11, 2014 39.35 39.77 39.19 39.73 526,225 +0.67(+1.71%)
Aug 08, 2014 37.94 39.01 37.94 39.06 244,859 +1.11(+2.94%)
Aug 07, 2014 38.02 38.12 37.59 37.94 294,187 +0.02(+0.06%)
Aug 06, 2014 38.07 38.45 37.66 37.92 219,181 -0.26(-0.69%)
Aug 05, 2014 38.61 38.95 38.03 38.18 259,082 -0.80(-2.06%)
Aug 04, 2014 39.50 39.66 38.06 38.99 338,761 -0.36(-0.91%)
Aug 01, 2014 39.50 39.64 39.24 39.35 241,722 -0.10(-0.24%)
Jul 31, 2014 39.89 40.12 39.22 39.44 314,217 -0.64(-1.59%)
Jul 30, 2014 40.87 40.91 39.93 40.08 246,318 -0.66(-1.62%)
Jul 29, 2014 41.09 41.18 40.57 40.74 124,686 -0.24(-0.58%)
Jul 28, 2014 40.50 41.11 40.39 40.98 200,092 +0.43(+1.06%)
Jul 25, 2014 40.76 41.14 40.48 40.55 221,889 -0.46(-1.13%)
Jul 24, 2014 41.09 41.43 40.98 41.01 200,709 -0.10(-0.23%)
Jul 23, 2014 41.31 41.34 40.99 41.11 137,434 -0.09(-0.21%)
Jul 22, 2014 41.41 41.43 41.16 41.19 112,580 -0.02(-0.04%)
Jul 21, 2014 41.33 41.39 41.09 41.21 142,722 -0.32(-0.77%)
Jul 18, 2014 40.90 41.62 40.84 41.53 341,975 +0.57(+1.38%)
Jul 17, 2014 41.07 41.24 40.87 40.96 305,160 -0.11(-0.27%)
Jul 16, 2014 41.33 41.33 40.74 41.07 196,173 -0.05(-0.12%)
Jul 15, 2014 41.19 41.53 41.08 41.12 388,587 -0.21(-0.50%)
Jul 14, 2014 41.61 41.64 41.27 41.33 232,231 -0.07(-0.17%)
Jul 11, 2014 41.38 41.75 41.34 41.40 230,451 -0.13(-0.31%)
Jul 10, 2014 41.05 41.62 41.05 41.53 238,714 +0.06(+0.13%)
Jul 09, 2014 41.21 41.59 41.01 41.47 431,735 +0.28(+0.68%)
Jul 08, 2014 40.95 41.29 40.84 41.19 414,447 +0.22(+0.54%)
Jul 07, 2014 40.83 41.24 40.73 40.97 324,189 +0.10(+0.25%)
Jul 03, 2014 41.14 40.87 40.87 40.87 167,650 -0.30(-0.74%)
Jul 02, 2014 41.87 41.89 41.12 41.17 267,525 -0.78(-1.86%)
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.