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 (%)
Oct 31, 2018 64.58 64.77 62.96 63.29 309,516 -1.50(-2.31%)
Oct 30, 2018 64.56 65.45 64.26 64.79 138,770 +0.31(+0.48%)
Oct 29, 2018 64.48 65.31 63.99 64.48 130,805 +0.31(+0.48%)
Oct 26, 2018 64.96 65.03 63.39 64.17 168,355 -0.63(-0.97%)
Oct 25, 2018 66.07 66.10 64.41 64.80 220,481 -1.40(-2.12%)
Oct 24, 2018 65.38 67.01 65.17 66.20 221,399 +0.97(+1.48%)
Oct 23, 2018 65.60 65.99 64.60 65.23 187,447 -0.55(-0.83%)
Oct 22, 2018 66.15 66.81 65.53 65.78 214,725 -0.17(-0.26%)
Oct 19, 2018 64.79 66.52 64.79 65.95 175,924 +0.97(+1.49%)
Oct 18, 2018 65.18 65.99 64.80 64.99 125,207 -0.26(-0.40%)
Oct 17, 2018 64.82 65.30 64.08 65.25 170,811 +0.09(+0.14%)
Oct 16, 2018 64.39 65.49 64.12 65.16 179,986 +0.57(+0.87%)
Oct 15, 2018 63.61 65.03 63.61 64.59 171,814 +0.92(+1.44%)
Oct 12, 2018 65.45 65.81 63.14 63.68 297,642 -1.65(-2.53%)
Oct 11, 2018 66.67 66.85 65.26 65.33 333,646 -1.37(-2.05%)
Oct 10, 2018 66.86 68.04 66.56 66.70 230,348 -0.52(-0.77%)
Oct 09, 2018 67.35 68.11 67.06 67.22 193,266 -0.15(-0.22%)
Oct 08, 2018 66.36 67.63 66.34 67.36 147,362 +1.29(+1.96%)
Oct 05, 2018 65.69 66.47 65.64 66.07 199,730 +0.48(+0.72%)
Oct 04, 2018 64.97 65.97 64.64 65.59 190,435 +0.52(+0.79%)
Oct 03, 2018 65.83 66.22 64.73 65.08 172,363 +0.16(+0.24%)
Oct 02, 2018 64.46 65.35 64.30 64.92 174,167 +0.49(+0.76%)
Oct 01, 2018 64.78 65.00 63.96 64.43 362,150 -0.30(-0.47%)
Sep 28, 2018 63.69 64.87 63.51 64.73 255,645 +0.95(+1.49%)
Sep 27, 2018 63.03 64.07 63.03 63.78 219,790 +0.88(+1.39%)
Sep 26, 2018 63.92 64.26 62.81 62.91 173,223 -1.02(-1.59%)
Sep 25, 2018 64.46 64.70 63.74 63.92 197,657 -0.40(-0.62%)
Sep 24, 2018 64.91 64.91 63.87 64.32 153,837 -0.71(-1.10%)
Sep 21, 2018 65.14 65.58 64.91 65.04 506,774 -0.26(-0.40%)
Sep 20, 2018 64.66 65.32 64.23 65.30 146,268 +0.88(+1.37%)
Sep 19, 2018 66.86 66.86 64.13 64.41 225,686 -2.48(-3.71%)
Sep 18, 2018 67.39 67.53 66.87 66.90 202,958 -0.42(-0.62%)
Sep 17, 2018 67.37 67.66 66.96 67.31 160,703 +0.04(+0.06%)
Sep 14, 2018 67.36 67.81 66.91 67.27 214,869 -0.54(-0.80%)
Sep 13, 2018 67.35 67.86 66.38 67.81 220,217 +0.52(+0.78%)
Sep 12, 2018 67.85 68.15 67.28 67.29 216,792 -0.63(-0.93%)
Sep 11, 2018 66.95 68.06 66.95 67.92 226,192 +0.68(+1.01%)
Sep 10, 2018 65.98 67.89 65.81 67.24 442,967 +1.41(+2.14%)
Sep 07, 2018 65.46 66.12 65.46 65.83 239,042 -0.23(-0.35%)
Sep 06, 2018 65.27 66.18 65.25 66.06 197,209 +0.91(+1.40%)
Sep 05, 2018 64.18 65.18 64.18 65.15 165,984 +1.03(+1.61%)
Sep 04, 2018 63.57 64.42 63.57 64.12 261,853 +0.79(+1.24%)
Aug 31, 2018 63.33 63.33 63.33 0 +0.34(+0.55%)
Aug 30, 2018 63.41 63.56 62.82 62.99 285,285 -0.26(-0.41%)
Aug 29, 2018 62.98 63.71 62.43 63.25 499,739 +0.47(+0.74%)
Aug 28, 2018 63.28 63.49 62.64 62.78 282,882 -0.43(-0.67%)
Aug 27, 2018 64.24 64.37 63.09 63.21 382,519 -1.03(-1.61%)
Aug 24, 2018 64.14 64.41 63.69 64.24 147,844 +0.17(+0.27%)
Aug 23, 2018 64.68 64.68 63.95 64.07 104,518 -0.55(-0.85%)
Aug 22, 2018 65.68 65.68 64.21 64.62 137,922 -0.70(-1.07%)
Aug 21, 2018 65.52 65.72 64.95 65.32 229,819 -0.16(-0.25%)
Aug 20, 2018 66.39 66.68 65.46 65.48 125,340 -0.79(-1.20%)
Aug 17, 2018 66.39 66.89 66.01 66.27 157,611 -0.35(-0.53%)
Aug 16, 2018 65.51 66.68 65.41 66.63 143,433 +1.06(+1.62%)
Aug 15, 2018 65.23 66.05 64.45 65.56 197,578 +0.67(+1.04%)
Aug 14, 2018 64.37 65.69 64.34 64.89 176,070 +1.05(+1.64%)
Aug 13, 2018 64.17 64.17 63.39 63.84 154,242 -0.37(-0.58%)
Aug 10, 2018 64.29 65.14 64.15 64.22 161,121 +0.12(+0.19%)
Aug 09, 2018 63.72 64.29 63.72 64.09 113,594 +0.21(+0.33%)
Aug 08, 2018 63.77 64.48 61.16 63.88 200,402 +0.18(+0.28%)
Aug 07, 2018 64.02 64.74 63.28 63.70 172,973 -0.20(-0.32%)
Aug 06, 2018 63.50 64.11 62.72 63.91 98,684 +0.50(+0.78%)
Aug 03, 2018 64.25 64.94 63.34 63.41 124,619 -1.02(-1.58%)
Aug 02, 2018 62.93 64.67 62.61 64.43 260,842 +1.13(+1.79%)
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.