Southwest Gas Corp (NY: SWX )

70.65 USD +0.89 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 53.13 53.74 52.81 53.45 343,403 +0.58(+1.10%)
Mar 28, 2014 52.85 53.14 52.57 52.87 120,201 -0.05(-0.09%)
Mar 27, 2014 52.68 53.27 52.59 52.92 194,253 +0.36(+0.68%)
Mar 26, 2014 53.64 53.64 52.49 52.56 183,976 -0.65(-1.22%)
Mar 25, 2014 53.38 53.56 52.85 53.21 171,389 +0.25(+0.47%)
Mar 24, 2014 53.19 53.42 52.49 52.96 199,774 -0.05(-0.09%)
Mar 21, 2014 53.80 54.01 52.98 53.01 323,614 -0.45(-0.84%)
Mar 20, 2014 53.65 53.82 53.29 53.46 123,300 -0.19(-0.35%)
Mar 19, 2014 54.50 54.73 53.49 53.65 225,469 -0.87(-1.60%)
Mar 18, 2014 54.26 54.52 53.76 54.52 267,874 +0.41(+0.76%)
Mar 17, 2014 54.04 54.35 53.89 54.11 150,016 +0.39(+0.73%)
Mar 14, 2014 53.14 54.00 53.14 53.72 222,435 +0.41(+0.77%)
Mar 13, 2014 53.22 53.64 52.96 53.31 219,284 +0.12(+0.23%)
Mar 12, 2014 52.42 53.23 52.42 53.19 172,208 +0.53(+1.01%)
Mar 11, 2014 53.55 53.55 52.55 52.66 117,085 -0.97(-1.81%)
Mar 10, 2014 53.24 53.72 53.18 53.63 136,653 +0.24(+0.45%)
Mar 07, 2014 54.01 54.01 53.19 53.39 172,361 -0.44(-0.82%)
Mar 06, 2014 54.24 54.74 53.58 53.83 104,598 -0.16(-0.30%)
Mar 05, 2014 54.48 54.48 53.68 53.99 141,844 -0.59(-1.08%)
Mar 04, 2014 54.30 55.18 53.82 54.58 323,552 +0.96(+1.79%)
Mar 03, 2014 53.61 53.87 52.97 53.62 193,248 -0.40(-0.74%)
Feb 28, 2014 53.25 54.33 53.25 54.02 252,896 +0.90(+1.69%)
Feb 27, 2014 53.42 53.81 52.71 53.12 162,226 -0.46(-0.86%)
Feb 26, 2014 54.17 54.28 53.37 53.58 99,337 -0.30(-0.56%)
Feb 25, 2014 54.19 54.48 53.61 53.88 85,371 -0.17(-0.31%)
Feb 24, 2014 54.72 54.88 54.03 54.05 111,289 -0.43(-0.79%)
Feb 21, 2014 54.39 54.95 54.33 54.48 153,102 +0.28(+0.52%)
Feb 20, 2014 53.38 54.27 53.26 54.20 93,226 +0.92(+1.73%)
Feb 19, 2014 54.23 54.79 53.27 53.28 153,618 -1.07(-1.97%)
Feb 18, 2014 54.37 54.98 54.23 54.35 123,290 +0.22(+0.41%)
Feb 14, 2014 53.60 54.13 54.13 54.13 132,800 +0.53(+0.99%)
Feb 13, 2014 52.15 53.64 52.15 53.60 180,374 +0.77(+1.46%)
Feb 12, 2014 52.33 52.93 52.09 52.83 115,062 +0.43(+0.82%)
Feb 11, 2014 52.03 52.61 52.03 52.40 135,953 +0.16(+0.31%)
Feb 10, 2014 51.69 52.36 51.45 52.24 129,478 +0.35(+0.67%)
Feb 07, 2014 51.95 52.09 51.68 51.89 109,799 +0.08(+0.15%)
Feb 06, 2014 51.96 52.19 51.75 51.81 127,383 +0.11(+0.21%)
Feb 05, 2014 51.93 52.15 51.54 51.70 100,347 -0.57(-1.09%)
Feb 04, 2014 52.88 52.88 52.10 52.27 102,485 -0.49(-0.93%)
Feb 03, 2014 53.74 54.19 52.51 52.76 195,832 -0.97(-1.81%)
Jan 31, 2014 53.37 54.15 53.30 53.73 190,756 -0.51(-0.94%)
Jan 30, 2014 53.68 54.77 53.45 54.24 161,454 +0.90(+1.69%)
Jan 29, 2014 53.11 54.08 53.05 53.34 168,520 -0.13(-0.24%)
Jan 28, 2014 53.91 53.91 53.24 53.47 132,469 -0.25(-0.47%)
Jan 27, 2014 53.95 54.00 53.42 53.72 124,525 -0.15(-0.28%)
Jan 24, 2014 54.39 54.68 53.76 53.87 131,196 -0.94(-1.72%)
Jan 23, 2014 54.94 54.99 54.23 54.81 115,764 -0.29(-0.53%)
Jan 22, 2014 54.91 55.10 54.75 55.10 120,487 +0.19(+0.35%)
Jan 21, 2014 54.52 54.94 54.37 54.91 110,194 +0.58(+1.07%)
Jan 17, 2014 54.35 54.33 54.33 54.33 90,800 +0.00(+0.00%)
Jan 16, 2014 54.28 54.63 54.01 54.33 77,518 +0.08(+0.15%)
Jan 15, 2014 54.12 54.43 54.05 54.25 82,181 +0.13(+0.24%)
Jan 14, 2014 54.29 54.43 53.76 54.12 119,664 +0.22(+0.41%)
Jan 13, 2014 54.70 54.73 53.82 53.90 169,058 -1.06(-1.93%)
Jan 10, 2014 54.79 55.28 54.77 54.96 105,146 +0.32(+0.59%)
Jan 09, 2014 54.71 54.92 54.25 54.64 114,293 +0.04(+0.07%)
Jan 08, 2014 55.05 55.38 54.07 54.60 248,995 -0.73(-1.32%)
Jan 07, 2014 54.51 55.35 54.14 55.33 124,223 +0.85(+1.56%)
Jan 06, 2014 55.23 55.23 54.40 54.48 199,169 -0.38(-0.69%)
Jan 03, 2014 55.60 55.60 54.48 54.86 251,154 +0.29(+0.53%)
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.