Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.70 33.77 33.47 33.62 239,010 +0.03(+0.08%)
Mar 27, 2013 33.66 33.70 33.43 33.59 182,049 -0.27(-0.80%)
Mar 26, 2013 33.81 33.91 33.62 33.86 132,099 +0.27(+0.80%)
Mar 25, 2013 33.88 34.08 33.35 33.59 170,235 -0.25(-0.75%)
Mar 22, 2013 33.71 33.95 33.66 33.85 139,577 +0.25(+0.74%)
Mar 21, 2013 33.58 33.82 33.46 33.60 135,275 -0.22(-0.65%)
Mar 20, 2013 33.77 33.96 33.70 33.82 167,930 +0.22(+0.65%)
Mar 19, 2013 33.63 33.78 33.36 33.60 206,293 +0.08(+0.23%)
Mar 18, 2013 33.53 33.78 33.44 33.52 198,630 -0.31(-0.92%)
Mar 15, 2013 33.35 33.88 33.29 33.83 560,882 +0.49(+1.47%)
Mar 14, 2013 33.29 33.44 33.15 33.34 331,980 +0.19(+0.58%)
Mar 13, 2013 33.17 33.27 33.04 33.15 193,197 +0.06(+0.17%)
Mar 12, 2013 33.34 33.40 33.06 33.10 170,327 -0.27(-0.81%)
Mar 11, 2013 33.20 33.50 33.13 33.37 187,827 +0.16(+0.47%)
Mar 08, 2013 33.38 33.41 33.05 33.21 205,688 +0.11(+0.32%)
Mar 07, 2013 33.01 33.21 32.83 33.10 203,191 +0.04(+0.11%)
Mar 06, 2013 33.14 33.14 32.82 33.07 185,623 +0.02(+0.06%)
Mar 05, 2013 33.24 33.46 32.93 33.05 234,702 -0.05(-0.15%)
Mar 04, 2013 32.90 33.22 32.84 33.10 204,281 +0.16(+0.47%)
Mar 01, 2013 32.03 33.04 31.93 32.94 389,415 +0.85(+2.65%)
Feb 28, 2013 32.08 32.27 31.84 32.09 146,489 +0.23(+0.73%)
Feb 27, 2013 31.62 32.05 31.52 31.86 149,331 +0.20(+0.63%)
Feb 26, 2013 31.50 31.81 31.32 31.66 178,837 +0.32(+1.02%)
Feb 25, 2013 32.10 32.22 31.34 31.34 128,155 -0.72(-2.23%)
Feb 22, 2013 31.71 32.05 31.52 32.05 162,918 +0.56(+1.78%)
Feb 21, 2013 31.50 31.92 31.31 31.50 229,802 -0.04(-0.13%)
Feb 20, 2013 31.94 32.03 31.54 31.54 195,245 -0.47(-1.46%)
Feb 19, 2013 31.49 32.02 31.49 32.01 326,800 +0.48(+1.53%)
Feb 15, 2013 31.77 31.77 31.50 31.52 198,685 -0.12(-0.38%)
Feb 14, 2013 31.88 31.93 31.62 31.64 84,953 -0.25(-0.78%)
Feb 13, 2013 31.90 31.96 31.76 31.89 103,437 +0.12(+0.37%)
Feb 12, 2013 31.58 31.82 31.44 31.77 90,185 +0.22(+0.69%)
Feb 11, 2013 31.60 31.77 31.40 31.56 93,720 -0.05(-0.16%)
Feb 08, 2013 31.51 31.74 31.51 31.61 75,386 +0.06(+0.20%)
Feb 07, 2013 31.50 31.65 31.25 31.54 102,094 -0.01(-0.02%)
Feb 06, 2013 31.44 31.61 31.20 31.55 112,616 +0.21(+0.67%)
Feb 04, 2013 31.72 31.75 31.24 31.34 124,660 -0.51(-1.61%)
Feb 01, 2013 31.49 31.99 31.37 31.85 158,047 +0.51(+1.62%)
Jan 31, 2013 31.23 31.59 31.23 31.35 209,690 +0.18(+0.56%)
Jan 30, 2013 31.44 31.53 31.09 31.17 160,828 -0.38(-1.20%)
Jan 29, 2013 31.17 31.58 31.13 31.55 176,757 +0.32(+1.01%)
Jan 28, 2013 31.28 31.35 30.98 31.23 220,995 +0.01(+0.02%)
Jan 25, 2013 31.03 31.23 30.85 31.23 154,802 +0.22(+0.70%)
Jan 24, 2013 30.98 31.09 30.74 31.01 223,797 +0.13(+0.41%)
Jan 23, 2013 30.86 30.92 30.73 30.88 140,530 -0.01(-0.02%)
Jan 22, 2013 30.65 30.98 30.65 30.89 228,432 +0.15(+0.48%)
Jan 18, 2013 30.34 30.75 30.26 30.74 180,181 +0.35(+1.16%)
Jan 17, 2013 30.40 30.60 30.21 30.39 123,570 +0.14(+0.47%)
Jan 16, 2013 30.20 30.29 30.09 30.25 222,535 -0.08(-0.26%)
Jan 15, 2013 30.03 30.33 29.92 30.33 127,781 +0.14(+0.47%)
Jan 14, 2013 29.92 30.31 29.92 30.18 171,650 +0.20(+0.66%)
Jan 11, 2013 29.80 30.02 29.57 29.99 227,361 +0.26(+0.88%)
Jan 10, 2013 29.89 29.92 29.68 29.73 213,064 -0.12(-0.40%)
Jan 09, 2013 29.98 30.04 29.69 29.85 198,433 -0.03(-0.09%)
Jan 08, 2013 30.16 30.16 29.68 29.87 166,395 -0.30(-0.98%)
Jan 07, 2013 30.47 30.61 30.16 30.17 158,243 -0.49(-1.58%)
Jan 04, 2013 30.71 30.81 30.53 30.66 219,855 +0.11(+0.37%)
Jan 03, 2013 30.56 30.82 30.40 30.54 135,234 +0.01(+0.05%)
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.