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 30, 2015 46.25 46.84 45.93 46.57 200,910 +0.36(+0.79%)
Oct 29, 2015 46.10 46.23 45.58 46.21 356,706 +0.10(+0.21%)
Oct 28, 2015 46.24 46.61 45.28 46.11 505,608 -0.08(-0.18%)
Oct 27, 2015 46.89 46.92 46.11 46.19 281,940 -0.78(-1.66%)
Oct 26, 2015 46.45 47.08 46.19 46.97 262,331 +0.58(+1.24%)
Oct 23, 2015 46.94 46.97 45.99 46.40 145,275 -0.55(-1.16%)
Oct 22, 2015 46.80 47.17 46.74 46.94 261,315 +0.14(+0.29%)
Oct 21, 2015 47.40 47.43 46.74 46.80 165,590 -0.60(-1.26%)
Oct 20, 2015 47.08 47.65 46.93 47.40 188,557 +0.19(+0.40%)
Oct 19, 2015 46.82 47.39 46.82 47.21 199,941 +0.33(+0.71%)
Oct 16, 2015 47.19 47.65 46.71 46.88 291,191 -0.18(-0.39%)
Oct 15, 2015 45.20 47.08 45.16 47.06 422,608 +1.83(+4.04%)
Oct 14, 2015 45.71 45.79 45.15 45.24 144,963 -0.34(-0.75%)
Oct 13, 2015 45.99 46.27 45.57 45.58 196,501 -0.50(-1.09%)
Oct 12, 2015 45.31 46.49 45.14 46.08 270,854 +1.02(+2.25%)
Oct 09, 2015 45.61 45.62 45.03 45.06 270,375 -0.55(-1.21%)
Oct 08, 2015 44.89 45.62 42.76 45.61 649,971 +0.22(+0.48%)
Oct 07, 2015 45.71 45.91 45.29 45.40 309,479 -0.29(-0.63%)
Oct 06, 2015 46.14 46.29 45.24 45.68 504,288 -0.50(-1.08%)
Oct 05, 2015 45.79 46.19 45.46 46.18 347,884 +0.63(+1.38%)
Oct 02, 2015 44.58 45.57 44.43 45.55 351,220 +1.14(+2.56%)
Oct 01, 2015 44.30 44.56 43.87 44.42 281,925 +0.23(+0.51%)
Sep 30, 2015 43.33 44.25 43.19 44.19 349,382 +0.97(+2.24%)
Sep 29, 2015 43.57 43.86 42.92 43.22 187,237 -0.25(-0.58%)
Sep 28, 2015 43.39 43.79 43.10 43.47 382,018 +0.06(+0.14%)
Sep 25, 2015 42.79 44.07 42.61 43.41 365,865 +0.77(+1.79%)
Sep 24, 2015 41.90 42.74 41.74 42.64 201,444 +0.75(+1.79%)
Sep 23, 2015 42.17 42.42 41.83 41.89 148,627 -0.17(-0.40%)
Sep 22, 2015 42.08 42.17 41.76 42.06 248,204 -0.05(-0.11%)
Sep 21, 2015 42.14 42.40 41.85 42.11 213,524 +0.13(+0.31%)
Sep 18, 2015 41.58 42.39 41.38 41.98 710,999 +0.05(+0.13%)
Sep 17, 2015 41.08 42.40 41.08 41.92 214,942 +0.73(+1.77%)
Sep 16, 2015 40.61 41.30 40.24 41.20 144,401 +0.77(+1.91%)
Sep 15, 2015 40.29 40.48 40.16 40.42 241,702 +0.09(+0.23%)
Sep 14, 2015 40.48 40.69 40.05 40.33 183,447 -0.13(-0.32%)
Sep 11, 2015 40.40 40.59 40.13 40.46 203,608 -0.07(-0.17%)
Sep 10, 2015 40.99 41.29 40.38 40.53 180,082 -0.49(-1.20%)
Sep 09, 2015 41.24 41.31 40.84 41.02 276,448 -0.01(-0.02%)
Sep 08, 2015 40.80 41.18 40.39 41.03 262,875 +0.58(+1.42%)
Sep 04, 2015 40.49 40.45 40.45 40.45 251,807 -0.34(-0.84%)
Sep 03, 2015 41.02 41.14 40.55 40.80 220,378 +0.03(+0.07%)
Sep 02, 2015 41.58 41.60 40.45 40.77 282,796 -0.47(-1.14%)
Sep 01, 2015 41.23 41.83 41.14 41.24 415,778 -0.51(-1.22%)
Aug 31, 2015 41.86 41.89 41.11 41.74 276,039 -0.29(-0.69%)
Aug 28, 2015 42.02 42.47 41.58 42.03 212,844 -0.25(-0.59%)
Aug 27, 2015 42.10 42.39 41.61 42.28 317,961 +0.23(+0.54%)
Aug 26, 2015 42.90 42.90 41.33 42.05 290,707 -0.17(-0.39%)
Aug 25, 2015 44.21 44.21 42.13 42.22 684,188 -0.91(-2.11%)
Aug 24, 2015 42.28 43.95 42.39 43.13 875,021 +0.73(+1.73%)
Aug 21, 2015 41.80 42.98 41.15 42.39 360,891 +0.09(+0.22%)
Aug 20, 2015 42.58 42.90 42.27 42.30 249,879 -0.55(-1.27%)
Aug 19, 2015 42.61 43.05 42.18 42.85 296,740 -0.03(-0.07%)
Aug 18, 2015 42.71 42.94 42.50 42.88 225,750 +0.10(+0.23%)
Aug 17, 2015 41.97 42.78 41.97 42.78 164,484 +0.66(+1.56%)
Aug 14, 2015 41.50 42.13 41.50 42.12 229,966 +0.61(+1.46%)
Aug 13, 2015 41.43 41.96 41.20 41.52 229,983 +0.00(+0.01%)
Aug 12, 2015 41.02 41.85 41.02 41.51 329,435 +0.16(+0.38%)
Aug 11, 2015 40.73 41.37 40.28 41.35 193,462 +0.52(+1.27%)
Aug 10, 2015 40.85 41.29 40.57 40.83 344,445 +0.16(+0.39%)
Aug 07, 2015 40.66 40.81 40.32 40.68 570,794 -0.18(-0.44%)
Aug 06, 2015 41.37 41.54 38.56 40.86 491,512 -0.85(-2.04%)
Aug 05, 2015 42.14 42.45 41.66 41.71 167,065 -0.07(-0.16%)
Aug 04, 2015 42.14 42.23 41.49 41.77 191,981 -0.43(-1.02%)
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.