Southwest Gas Corp (NY: SWX )

72.05 USD -0.91 (-1.25%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 38.80 39.00 38.64 38.97 198,612 +0.14(+0.36%)
Mar 30, 2011 38.59 38.92 38.56 38.83 138,652 +0.39(+1.01%)
Mar 29, 2011 38.15 38.59 38.12 38.44 100,548 +0.22(+0.58%)
Mar 28, 2011 38.40 38.70 38.21 38.22 129,033 -0.16(-0.42%)
Mar 25, 2011 38.34 38.87 38.29 38.38 144,741 +0.15(+0.39%)
Mar 24, 2011 38.36 38.46 38.09 38.23 152,408 -0.01(-0.03%)
Mar 23, 2011 38.38 38.59 37.92 38.24 139,242 -0.26(-0.68%)
Mar 22, 2011 38.71 38.84 38.45 38.50 164,633 -0.10(-0.26%)
Mar 21, 2011 38.65 38.70 38.46 38.60 131,879 +0.81(+2.14%)
Mar 18, 2011 37.47 38.21 37.47 37.79 227,457 +0.44(+1.18%)
Mar 17, 2011 37.59 37.62 37.17 37.35 143,523 +0.20(+0.54%)
Mar 16, 2011 37.30 37.54 37.00 37.15 208,864 -0.30(-0.80%)
Mar 15, 2011 37.54 37.77 37.43 37.45 212,146 -0.67(-1.76%)
Mar 14, 2011 37.89 38.24 37.78 38.12 114,539 -0.07(-0.18%)
Mar 11, 2011 37.88 38.36 37.75 38.19 147,820 +0.06(+0.16%)
Mar 10, 2011 39.10 39.14 38.05 38.13 249,074 -1.35(-3.42%)
Mar 09, 2011 39.71 39.75 39.26 39.48 158,982 -0.20(-0.50%)
Mar 08, 2011 39.09 39.86 39.07 39.68 167,592 +0.63(+1.61%)
Mar 07, 2011 39.09 39.44 38.78 39.05 216,424 -0.21(-0.53%)
Mar 04, 2011 39.46 39.46 38.90 39.26 104,049 -0.14(-0.36%)
Mar 03, 2011 39.07 39.53 39.07 39.40 162,698 +0.46(+1.18%)
Mar 02, 2011 38.71 39.00 38.65 38.94 219,010 +0.23(+0.59%)
Mar 01, 2011 39.12 39.49 38.63 38.71 245,265 -0.16(-0.41%)
Feb 28, 2011 39.19 39.43 38.65 38.87 215,375 -0.06(-0.15%)
Feb 25, 2011 38.06 38.93 37.98 38.93 199,093 +0.89(+2.34%)
Feb 24, 2011 37.78 38.11 37.68 38.04 230,530 +0.23(+0.61%)
Feb 23, 2011 38.04 38.20 37.79 37.81 176,606 -0.40(-1.05%)
Feb 22, 2011 38.28 38.79 37.99 38.21 130,819 -0.37(-0.96%)
Feb 18, 2011 38.23 38.75 38.20 38.58 211,209 +0.31(+0.81%)
Feb 17, 2011 38.17 38.35 38.06 38.27 207,275 +0.11(+0.29%)
Feb 16, 2011 38.06 38.36 38.01 38.16 127,307 +0.26(+0.69%)
Feb 15, 2011 38.24 38.40 37.86 37.90 290,279 -0.40(-1.04%)
Feb 14, 2011 38.21 38.43 38.12 38.30 73,174 +0.00(+0.00%)
Feb 11, 2011 37.75 38.30 37.69 38.30 123,961 +0.25(+0.66%)
Feb 10, 2011 37.73 38.17 37.73 38.05 103,178 +0.09(+0.24%)
Feb 09, 2011 37.88 38.06 37.79 37.96 93,783 -0.11(-0.29%)
Feb 08, 2011 37.81 38.09 37.73 38.07 111,868 +0.20(+0.53%)
Feb 07, 2011 37.59 38.00 37.59 37.87 90,833 +0.27(+0.72%)
Feb 04, 2011 37.86 37.86 37.51 37.60 167,306 -0.22(-0.58%)
Feb 03, 2011 37.70 37.86 37.45 37.82 111,226 +0.04(+0.11%)
Feb 02, 2011 37.83 38.06 37.73 37.78 104,159 -0.10(-0.26%)
Feb 01, 2011 37.50 37.98 37.27 37.88 163,161 +0.64(+1.72%)
Jan 31, 2011 37.14 37.39 36.81 37.24 248,992 +0.09(+0.24%)
Jan 28, 2011 37.97 37.97 36.99 37.15 242,550 -0.80(-2.11%)
Jan 27, 2011 37.75 38.17 37.50 37.95 201,574 +0.13(+0.34%)
Jan 26, 2011 37.48 37.96 37.39 37.82 182,417 +0.41(+1.10%)
Jan 25, 2011 37.23 37.46 37.10 37.41 165,889 -0.01(-0.03%)
Jan 24, 2011 37.24 37.68 37.06 37.42 103,310 +0.12(+0.32%)
Jan 21, 2011 37.64 37.72 37.22 37.30 228,866 -0.20(-0.53%)
Jan 20, 2011 37.42 37.73 37.36 37.50 142,894 -0.12(-0.32%)
Jan 19, 2011 37.85 37.94 37.51 37.62 330,795 -0.25(-0.66%)
Jan 18, 2011 37.26 37.94 37.12 37.87 249,643 +0.57(+1.53%)
Jan 14, 2011 36.92 37.34 36.78 37.30 125,512 +0.40(+1.08%)
Jan 13, 2011 36.88 36.93 36.56 36.90 149,917 +0.05(+0.14%)
Jan 12, 2011 36.82 37.04 36.76 36.85 144,526 +0.28(+0.77%)
Jan 11, 2011 36.94 37.02 36.41 36.57 194,038 -0.26(-0.71%)
Jan 10, 2011 36.56 37.00 36.22 36.83 136,203 +0.14(+0.38%)
Jan 07, 2011 36.49 36.71 36.26 36.69 153,976 +0.23(+0.63%)
Jan 06, 2011 36.62 36.65 36.27 36.46 182,927 -0.13(-0.36%)
Jan 05, 2011 36.22 36.66 36.10 36.59 289,067 +0.26(+0.72%)
Jan 04, 2011 36.88 37.30 36.15 36.33 472,485 -1.18(-3.15%)
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.