Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.72 45.30 44.54 44.87 201,549 +0.54(+1.22%)
Jul 30, 2015 44.17 44.66 44.17 44.33 138,452 -0.08(-0.18%)
Jul 29, 2015 44.21 44.50 44.08 44.40 199,852 -0.01(-0.02%)
Jul 28, 2015 44.48 44.52 44.08 44.41 179,288 +0.04(+0.09%)
Jul 27, 2015 44.04 44.70 43.80 44.37 268,034 +0.41(+0.92%)
Jul 24, 2015 43.75 44.21 43.58 43.97 240,569 +0.67(+1.55%)
Jul 23, 2015 44.04 44.37 43.08 43.30 154,958 -0.82(-1.86%)
Jul 22, 2015 43.61 44.21 43.60 44.12 125,401 +0.27(+0.62%)
Jul 21, 2015 44.27 44.48 43.73 43.85 107,848 -0.42(-0.95%)
Jul 20, 2015 44.38 44.59 44.08 44.27 151,233 -0.35(-0.79%)
Jul 17, 2015 44.71 44.99 44.60 44.62 155,634 -0.22(-0.50%)
Jul 16, 2015 44.08 44.93 44.08 44.84 169,313 +0.70(+1.59%)
Jul 15, 2015 44.16 44.40 43.70 44.14 198,116 +0.04(+0.09%)
Jul 14, 2015 43.99 44.28 43.56 44.10 139,973 +0.25(+0.56%)
Jul 13, 2015 43.97 44.31 43.69 43.86 143,896 -0.07(-0.16%)
Jul 10, 2015 43.45 44.05 43.28 43.93 152,375 +0.72(+1.66%)
Jul 09, 2015 44.11 44.11 43.01 43.21 283,240 -0.57(-1.31%)
Jul 08, 2015 43.50 44.21 43.44 43.78 427,588 -0.48(-1.08%)
Jul 07, 2015 43.85 44.52 43.85 44.26 467,938 +0.45(+1.04%)
Jul 06, 2015 42.88 43.82 42.88 43.81 180,860 +0.68(+1.59%)
Jul 02, 2015 42.88 43.12 43.12 43.12 158,095 +0.57(+1.35%)
Jul 01, 2015 42.65 42.65 42.27 42.55 183,845 +0.18(+0.41%)
Jun 30, 2015 42.67 42.77 42.25 42.37 358,740 -0.09(-0.21%)
Jun 29, 2015 42.67 43.30 42.44 42.46 212,776 -0.27(-0.63%)
Jun 26, 2015 42.50 43.04 42.18 42.73 453,921 +0.33(+0.79%)
Jun 25, 2015 42.49 42.54 42.01 42.40 231,186 +0.13(+0.30%)
Jun 24, 2015 42.51 42.68 42.20 42.27 315,394 -0.30(-0.71%)
Jun 23, 2015 43.16 43.16 42.41 42.57 484,003 -0.60(-1.38%)
Jun 22, 2015 43.48 43.48 42.86 43.17 279,871 -0.18(-0.42%)
Jun 19, 2015 43.47 43.85 43.34 43.35 346,238 -0.37(-0.86%)
Jun 18, 2015 43.30 44.09 43.30 43.73 209,005 +0.54(+1.25%)
Jun 17, 2015 43.11 43.43 42.68 43.19 181,515 +0.72(+1.69%)
Jun 16, 2015 41.67 42.56 41.62 42.47 203,610 +0.72(+1.72%)
Jun 15, 2015 42.05 42.06 41.51 41.75 151,727 -0.42(-1.00%)
Jun 12, 2015 42.41 42.49 42.08 42.17 122,477 -0.35(-0.82%)
Jun 11, 2015 42.77 43.15 42.40 42.53 126,815 +0.02(+0.06%)
Jun 10, 2015 41.57 42.89 41.45 42.50 368,928 +1.31(+3.19%)
Jun 09, 2015 41.51 41.69 41.16 41.19 105,341 -0.40(-0.96%)
Jun 08, 2015 41.47 41.80 41.25 41.59 96,440 +0.03(+0.08%)
Jun 05, 2015 41.78 41.89 41.18 41.55 210,718 -0.61(-1.44%)
Jun 04, 2015 42.88 43.02 42.03 42.16 295,992 -0.86(-2.00%)
Jun 03, 2015 43.44 43.55 42.89 43.02 260,564 -0.45(-1.03%)
Jun 02, 2015 43.66 43.78 43.19 43.47 300,869 -0.50(-1.14%)
Jun 01, 2015 43.50 44.30 43.04 43.97 192,234 +0.60(+1.38%)
May 29, 2015 43.51 43.75 43.31 43.37 202,977 -0.25(-0.58%)
May 28, 2015 42.99 43.67 42.77 43.62 218,790 +0.87(+2.03%)
May 27, 2015 42.33 42.84 42.23 42.76 160,143 +0.54(+1.28%)
May 26, 2015 42.61 42.67 41.80 42.21 155,002 -0.65(-1.52%)
May 22, 2015 42.87 42.87 42.87 42.87 169,396 -0.08(-0.19%)
May 21, 2015 43.05 43.25 42.74 42.95 126,763 -0.10(-0.22%)
May 20, 2015 42.92 43.24 42.60 43.04 145,471 +0.24(+0.56%)
May 19, 2015 42.86 43.03 42.56 42.80 112,255 -0.14(-0.32%)
May 18, 2015 42.33 43.02 42.25 42.94 144,549 +0.41(+0.97%)
May 15, 2015 42.41 42.76 42.30 42.53 140,657 +0.17(+0.39%)
May 14, 2015 41.71 42.41 41.60 42.36 152,696 +0.79(+1.90%)
May 13, 2015 42.06 42.27 41.47 41.57 134,834 -0.64(-1.51%)
May 12, 2015 42.07 42.30 41.66 42.21 209,316 -0.06(-0.15%)
May 11, 2015 42.26 42.97 42.08 42.27 275,855 -0.18(-0.43%)
May 08, 2015 42.29 42.67 42.09 42.45 297,366 +0.56(+1.33%)
May 07, 2015 41.90 42.29 41.41 41.90 270,589 -0.06(-0.13%)
May 06, 2015 42.53 43.04 41.22 41.95 307,279 -0.59(-1.39%)
May 05, 2015 44.09 44.09 42.21 42.54 303,957 -1.43(-3.24%)
May 04, 2015 43.72 44.57 43.72 43.97 357,444 +0.21(+0.47%)
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.