Southwest Gas Corp (NY: SWX )

72.11 USD -0.85 (-1.17%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 47.57 47.67 47.25 47.46 169,313 +0.04(+0.08%)
Mar 27, 2013 47.52 47.57 47.19 47.42 128,962 -0.38(-0.79%)
Mar 26, 2013 47.73 47.87 47.46 47.80 93,578 +0.38(+0.80%)
Mar 25, 2013 47.82 48.11 47.08 47.42 120,593 -0.36(-0.75%)
Mar 22, 2013 47.59 47.92 47.51 47.78 98,875 +0.35(+0.74%)
Mar 21, 2013 47.40 47.74 47.23 47.43 95,828 -0.31(-0.65%)
Mar 20, 2013 47.67 47.94 47.57 47.74 118,960 +0.31(+0.65%)
Mar 19, 2013 47.48 47.69 47.09 47.43 146,136 +0.11(+0.23%)
Mar 18, 2013 47.33 47.69 47.21 47.32 140,708 -0.44(-0.92%)
Mar 15, 2013 47.08 47.82 46.99 47.76 397,324 +0.69(+1.47%)
Mar 14, 2013 47.00 47.21 46.79 47.07 235,172 +0.27(+0.58%)
Mar 13, 2013 46.83 46.97 46.63 46.80 136,859 +0.08(+0.17%)
Mar 12, 2013 47.06 47.15 46.67 46.72 120,658 -0.38(-0.81%)
Mar 11, 2013 46.87 47.29 46.77 47.10 133,055 +0.22(+0.47%)
Mar 08, 2013 47.12 47.16 46.66 46.88 145,708 +0.15(+0.32%)
Mar 07, 2013 46.60 46.88 46.34 46.73 143,939 +0.05(+0.11%)
Mar 06, 2013 46.78 46.78 46.33 46.68 131,494 +0.03(+0.06%)
Mar 05, 2013 46.92 47.24 46.49 46.65 166,261 -0.07(-0.15%)
Mar 04, 2013 46.44 46.90 46.36 46.72 144,711 +0.22(+0.47%)
Mar 01, 2013 45.22 46.65 45.07 46.50 275,858 +1.20(+2.65%)
Feb 28, 2013 45.28 45.55 44.95 45.30 103,772 +0.33(+0.73%)
Feb 27, 2013 44.64 45.25 44.49 44.97 105,785 +0.28(+0.63%)
Feb 26, 2013 44.46 44.91 44.21 44.69 126,687 +0.45(+1.02%)
Feb 25, 2013 45.32 45.49 44.24 44.24 90,784 -1.01(-2.23%)
Feb 22, 2013 44.76 45.25 44.49 45.25 115,410 +0.79(+1.78%)
Feb 21, 2013 44.46 45.06 44.20 44.46 162,790 -0.06(-0.13%)
Feb 20, 2013 45.09 45.22 44.52 44.52 138,310 -0.66(-1.46%)
Feb 19, 2013 44.45 45.20 44.45 45.18 231,502 +0.68(+1.53%)
Feb 15, 2013 44.85 44.85 44.46 44.50 140,747 -0.17(-0.38%)
Feb 14, 2013 45.01 45.08 44.64 44.67 60,180 -0.35(-0.78%)
Feb 13, 2013 45.03 45.11 44.83 45.02 73,274 -0.13(-0.29%)
Feb 12, 2013 44.87 45.22 44.68 45.15 63,469 +0.31(+0.69%)
Feb 11, 2013 44.90 45.14 44.62 44.84 65,957 -0.07(-0.16%)
Feb 08, 2013 44.77 45.10 44.77 44.91 53,054 +0.09(+0.20%)
Feb 07, 2013 44.76 44.97 44.41 44.82 71,850 -0.01(-0.02%)
Feb 06, 2013 44.67 44.91 44.34 44.83 79,255 +0.30(+0.67%)
Feb 04, 2013 45.07 45.12 44.39 44.53 87,731 -0.73(-1.61%)
Feb 01, 2013 44.74 45.45 44.58 45.26 111,228 +0.72(+1.62%)
Jan 31, 2013 44.37 44.89 44.37 44.54 147,572 +0.25(+0.56%)
Jan 30, 2013 44.67 44.80 44.18 44.29 113,185 -0.54(-1.20%)
Jan 29, 2013 44.29 44.87 44.24 44.83 124,395 +0.45(+1.01%)
Jan 28, 2013 44.45 44.55 44.02 44.38 155,528 +0.01(+0.02%)
Jan 25, 2013 44.09 44.37 43.84 44.37 108,944 +0.31(+0.70%)
Jan 24, 2013 44.02 44.18 43.68 44.06 157,500 +0.18(+0.41%)
Jan 23, 2013 43.85 43.94 43.66 43.88 98,900 -0.01(-0.02%)
Jan 22, 2013 43.55 44.02 43.55 43.89 160,762 +0.21(+0.48%)
Jan 18, 2013 43.11 43.70 43.00 43.68 126,805 +0.50(+1.16%)
Jan 17, 2013 43.19 43.48 42.93 43.18 86,964 +0.20(+0.47%)
Jan 16, 2013 42.91 43.04 42.76 42.98 156,612 -0.11(-0.26%)
Jan 15, 2013 42.67 43.10 42.51 43.09 89,928 +0.20(+0.47%)
Jan 14, 2013 42.51 43.07 42.51 42.89 120,801 +0.28(+0.66%)
Jan 11, 2013 42.34 42.66 42.02 42.61 160,008 +0.37(+0.88%)
Jan 10, 2013 42.47 42.51 42.17 42.24 149,947 -0.17(-0.40%)
Jan 09, 2013 42.60 42.69 42.19 42.41 139,650 -0.04(-0.09%)
Jan 08, 2013 42.86 42.86 42.18 42.45 117,103 -0.42(-0.98%)
Jan 07, 2013 43.30 43.49 42.86 42.87 111,366 -0.69(-1.58%)
Jan 04, 2013 43.63 43.78 43.38 43.56 154,726 +0.16(+0.37%)
Jan 03, 2013 43.43 43.79 43.20 43.40 95,173 +0.02(+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.