Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.95 52.96 52.37 52.44 375,768 -0.57(-1.07%)
Mar 30, 2016 53.16 53.59 52.73 53.01 220,753 -0.10(-0.18%)
Mar 29, 2016 51.89 53.28 51.84 53.10 354,314 +1.43(+2.76%)
Mar 28, 2016 52.20 52.82 51.45 51.68 257,933 -0.55(-1.05%)
Mar 24, 2016 51.51 52.23 52.23 52.23 215,607 +0.61(+1.17%)
Mar 23, 2016 51.36 51.91 51.25 51.62 262,952 +0.13(+0.25%)
Mar 22, 2016 51.48 52.03 51.35 51.49 166,075 -0.06(-0.11%)
Mar 21, 2016 51.08 51.91 50.58 51.55 192,888 +0.35(+0.68%)
Mar 18, 2016 52.48 52.48 51.01 51.20 544,989 -0.99(-1.89%)
Mar 17, 2016 51.34 52.42 51.25 52.19 240,793 +0.80(+1.55%)
Mar 16, 2016 51.28 51.60 50.62 51.39 251,018 +0.05(+0.09%)
Mar 15, 2016 50.32 51.52 50.32 51.34 270,277 +0.88(+1.74%)
Mar 14, 2016 50.83 50.92 50.18 50.47 299,731 -0.14(-0.27%)
Mar 11, 2016 50.82 51.20 50.39 50.60 308,096 +0.28(+0.55%)
Mar 10, 2016 50.88 50.93 50.09 50.32 301,524 -0.57(-1.11%)
Mar 09, 2016 50.38 50.97 50.38 50.89 236,050 +0.46(+0.92%)
Mar 08, 2016 50.35 50.70 50.19 50.43 245,066 +0.24(+0.48%)
Mar 07, 2016 50.03 50.42 49.52 50.19 255,438 +0.03(+0.06%)
Mar 04, 2016 48.86 50.19 48.61 50.15 268,800 +1.12(+2.29%)
Mar 03, 2016 49.10 49.17 48.52 49.03 267,638 -0.10(-0.21%)
Mar 02, 2016 48.18 49.45 47.38 49.14 267,987 +0.76(+1.58%)
Mar 01, 2016 48.81 49.62 48.26 48.37 378,182 -0.21(-0.43%)
Feb 29, 2016 47.34 48.93 47.19 48.58 454,479 +1.14(+2.40%)
Feb 26, 2016 48.42 48.42 47.11 47.44 221,893 -1.08(-2.22%)
Feb 25, 2016 48.70 49.72 46.94 48.51 300,672 +0.50(+1.04%)
Feb 24, 2016 47.54 48.05 47.01 48.01 226,130 +0.99(+2.10%)
Feb 23, 2016 47.10 47.52 46.87 47.02 195,751 -0.33(-0.71%)
Feb 22, 2016 47.05 47.88 46.99 47.36 154,628 +0.33(+0.71%)
Feb 19, 2016 47.34 47.84 46.87 47.02 260,721 -0.32(-0.67%)
Feb 18, 2016 46.72 47.44 46.59 47.34 375,768 +0.59(+1.26%)
Feb 17, 2016 47.44 47.54 46.72 46.75 237,200 -0.68(-1.43%)
Feb 16, 2016 47.53 47.79 47.03 47.43 207,882 +0.07(+0.15%)
Feb 12, 2016 47.77 47.36 47.36 47.36 213,221 -0.40(-0.83%)
Feb 11, 2016 47.60 47.92 47.48 47.76 226,619 -0.45(-0.94%)
Feb 10, 2016 47.58 48.35 47.11 48.21 296,036 +0.62(+1.31%)
Feb 09, 2016 47.17 47.61 46.86 47.59 244,611 +0.27(+0.57%)
Feb 08, 2016 46.98 47.38 46.75 47.32 247,924 +0.22(+0.47%)
Feb 05, 2016 46.83 47.53 46.41 47.10 300,504 +0.02(+0.03%)
Feb 04, 2016 47.66 47.76 46.62 47.08 242,771 -0.61(-1.27%)
Feb 03, 2016 47.49 47.84 47.05 47.69 326,806 +0.37(+0.79%)
Feb 02, 2016 46.50 47.49 46.24 47.31 258,557 +0.65(+1.40%)
Feb 01, 2016 46.97 47.04 46.53 46.66 246,093 -0.19(-0.41%)
Jan 29, 2016 45.71 46.92 45.71 46.85 588,060 +1.36(+2.99%)
Jan 28, 2016 44.79 45.62 44.79 45.49 285,028 +0.91(+2.04%)
Jan 27, 2016 45.23 45.39 44.18 44.58 279,966 -0.65(-1.44%)
Jan 26, 2016 44.88 45.43 44.82 45.23 223,525 +0.54(+1.21%)
Jan 25, 2016 45.03 45.30 44.52 44.69 211,246 -0.54(-1.20%)
Jan 22, 2016 44.28 45.23 44.19 45.23 503,628 +1.00(+2.27%)
Jan 21, 2016 44.52 44.77 43.97 44.23 362,746 -0.22(-0.50%)
Jan 20, 2016 45.73 45.73 43.70 44.45 388,164 -1.34(-2.92%)
Jan 19, 2016 45.89 46.22 45.29 45.79 375,209 +0.24(+0.52%)
Jan 15, 2016 45.10 45.55 45.55 45.55 428,954 -0.64(-1.38%)
Jan 14, 2016 45.35 46.63 45.18 46.19 427,977 +0.85(+1.88%)
Jan 13, 2016 44.86 45.57 44.86 45.34 387,756 +0.48(+1.07%)
Jan 12, 2016 45.80 45.84 44.54 44.86 365,584 -0.61(-1.33%)
Jan 11, 2016 44.87 45.67 44.87 45.46 341,965 +0.58(+1.30%)
Jan 08, 2016 44.56 45.29 44.43 44.88 463,033 +0.29(+0.64%)
Jan 07, 2016 43.85 44.64 43.67 44.60 410,085 +0.32(+0.72%)
Jan 06, 2016 43.25 44.48 43.25 44.28 274,663 +0.72(+1.65%)
Jan 05, 2016 42.96 43.60 42.61 43.56 194,301 +0.67(+1.56%)
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.