Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 73.32 73.62 72.81 73.35 234,781 +0.04(+0.06%)
Oct 30, 2019 72.80 73.31 72.55 73.30 245,768 +0.38(+0.52%)
Oct 29, 2019 72.62 73.18 72.47 72.93 276,976 +0.32(+0.44%)
Oct 28, 2019 73.51 74.06 72.59 72.61 248,767 -1.27(-1.72%)
Oct 25, 2019 74.99 75.09 73.84 73.88 215,314 -0.92(-1.24%)
Oct 24, 2019 74.58 75.04 74.40 74.80 220,974 +0.16(+0.21%)
Oct 23, 2019 74.74 74.83 74.24 74.64 171,276 +0.24(+0.32%)
Oct 22, 2019 74.89 75.19 74.37 74.41 173,974 -0.37(-0.49%)
Oct 21, 2019 74.96 75.42 74.25 74.77 155,632 -0.18(-0.25%)
Oct 18, 2019 74.43 75.16 74.28 74.96 203,531 +0.30(+0.41%)
Oct 17, 2019 74.56 74.81 73.83 74.66 283,544 +0.14(+0.19%)
Oct 16, 2019 74.67 74.81 74.15 74.51 290,666 -0.26(-0.35%)
Oct 15, 2019 76.14 76.61 74.34 74.77 319,823 -1.47(-1.93%)
Oct 14, 2019 76.97 77.34 75.87 76.25 215,282 -0.58(-0.75%)
Oct 11, 2019 76.27 77.37 75.61 76.82 342,551 +0.92(+1.22%)
Oct 10, 2019 75.94 76.45 74.35 75.90 262,124 -0.06(-0.08%)
Oct 09, 2019 76.13 76.21 75.24 75.96 433,158 +0.22(+0.29%)
Oct 08, 2019 76.25 76.59 75.51 75.74 335,887 -0.71(-0.93%)
Oct 07, 2019 76.27 76.83 76.04 76.46 324,876 -0.09(-0.12%)
Oct 04, 2019 75.76 76.55 75.33 76.55 219,480 +0.89(+1.18%)
Oct 03, 2019 74.93 75.69 74.36 75.66 213,891 +0.68(+0.91%)
Oct 02, 2019 75.54 75.67 74.65 74.98 341,276 -0.70(-0.92%)
Oct 01, 2019 76.54 77.01 75.45 75.67 222,487 -0.81(-1.07%)
Sep 30, 2019 75.60 76.77 75.51 76.49 369,999 +0.87(+1.16%)
Sep 27, 2019 76.59 76.98 75.14 75.61 278,992 -0.34(-0.44%)
Sep 26, 2019 76.36 76.80 75.88 75.95 171,566 -0.34(-0.44%)
Sep 25, 2019 75.66 76.49 75.66 76.29 274,986 +0.45(+0.59%)
Sep 24, 2019 76.28 76.97 75.45 75.84 420,584 -0.20(-0.27%)
Sep 23, 2019 76.58 77.33 75.86 76.04 303,831 -0.84(-1.09%)
Sep 20, 2019 76.50 77.35 76.30 76.88 673,438 +0.34(+0.45%)
Sep 19, 2019 77.04 77.37 76.42 76.54 375,881 +0.08(+0.11%)
Sep 18, 2019 77.01 77.48 76.09 76.46 353,637 -0.60(-0.77%)
Sep 17, 2019 77.15 77.79 76.64 77.05 216,962 -0.36(-0.47%)
Sep 16, 2019 77.30 78.08 77.09 77.41 203,165 +0.12(+0.15%)
Sep 13, 2019 77.15 78.02 76.93 77.30 233,525 +0.13(+0.17%)
Sep 12, 2019 77.49 77.49 76.61 77.16 311,132 +0.56(+0.73%)
Sep 11, 2019 75.59 76.87 74.97 76.60 317,809 +1.14(+1.51%)
Sep 10, 2019 75.44 76.38 74.56 75.46 225,801 +0.29(+0.39%)
Sep 09, 2019 75.32 75.32 74.63 75.16 286,104 -0.51(-0.68%)
Sep 06, 2019 76.61 76.61 75.61 75.67 258,996 -0.71(-0.92%)
Sep 05, 2019 76.44 77.14 76.00 76.38 238,811 -0.19(-0.25%)
Sep 04, 2019 77.40 77.48 76.19 76.57 272,930 -0.29(-0.37%)
Sep 03, 2019 76.67 77.56 76.11 76.86 383,730 +0.21(+0.27%)
Aug 30, 2019 75.92 76.98 75.64 76.65 412,894 +0.78(+1.03%)
Aug 29, 2019 74.98 76.21 74.98 75.87 360,254 +1.39(+1.87%)
Aug 28, 2019 73.94 74.94 73.76 74.47 257,426 +0.50(+0.68%)
Aug 27, 2019 74.56 74.78 73.73 73.97 298,454 +0.00(+0.00%)
Aug 26, 2019 73.34 74.12 73.03 73.97 271,494 +1.03(+1.42%)
Aug 23, 2019 74.62 74.93 72.67 72.93 295,656 -1.78(-2.38%)
Aug 22, 2019 75.17 75.27 74.29 74.72 159,290 -0.16(-0.21%)
Aug 21, 2019 74.87 75.05 74.10 74.88 171,512 +0.18(+0.25%)
Aug 20, 2019 75.79 75.79 74.64 74.69 148,008 -0.92(-1.21%)
Aug 19, 2019 75.75 76.01 75.26 75.61 177,505 -0.03(-0.04%)
Aug 16, 2019 74.48 75.79 74.43 75.64 258,163 +1.23(+1.66%)
Aug 15, 2019 73.54 74.61 73.46 74.41 222,857 +0.87(+1.19%)
Aug 14, 2019 74.31 74.31 73.32 73.53 238,237 -0.89(-1.19%)
Aug 13, 2019 74.01 74.54 73.87 74.42 219,580 +0.62(+0.84%)
Aug 12, 2019 74.32 74.84 73.60 73.80 203,635 -0.56(-0.75%)
Aug 09, 2019 75.41 75.76 74.23 74.36 213,046 -1.17(-1.55%)
Aug 08, 2019 74.11 75.98 73.33 75.53 415,090 +1.44(+1.95%)
Aug 07, 2019 71.67 75.12 71.51 74.08 341,903 +0.33(+0.44%)
Aug 06, 2019 72.90 73.90 72.02 73.76 260,432 +0.63(+0.86%)
Aug 05, 2019 74.18 74.18 72.01 73.13 287,986 -1.28(-1.72%)
Aug 02, 2019 74.84 75.67 74.32 74.41 241,548 -0.64(-0.86%)
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.