Southwest Gas Corp (NY: SWX )

71.97 USD -0.99 (-1.36%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 43.01 43.01 42.64 42.74 205,786 -0.03(-0.07%)
Mar 29, 2012 42.34 42.85 42.22 42.77 140,641 +0.18(+0.42%)
Mar 28, 2012 42.89 43.00 42.29 42.59 187,308 -0.27(-0.63%)
Mar 27, 2012 43.11 43.11 42.84 42.86 106,406 -0.13(-0.30%)
Mar 26, 2012 42.72 43.21 42.64 42.99 155,801 +0.60(+1.42%)
Mar 23, 2012 42.30 42.45 42.02 42.39 187,253 +0.14(+0.33%)
Mar 22, 2012 42.25 42.40 41.89 42.25 139,288 -0.15(-0.35%)
Mar 21, 2012 42.57 42.67 42.40 42.40 138,278 -0.20(-0.47%)
Mar 20, 2012 42.59 42.86 42.53 42.60 107,146 -0.25(-0.58%)
Mar 19, 2012 42.94 43.25 42.44 42.85 174,178 -0.06(-0.14%)
Mar 16, 2012 43.01 43.22 42.85 42.91 255,964 -0.10(-0.23%)
Mar 15, 2012 43.08 43.08 42.47 43.01 133,571 +0.02(+0.05%)
Mar 14, 2012 43.64 43.64 42.88 42.99 114,063 -0.63(-1.44%)
Mar 13, 2012 43.46 43.62 43.02 43.62 252,076 +0.40(+0.93%)
Mar 12, 2012 43.24 43.44 43.09 43.22 119,302 +0.06(+0.14%)
Mar 09, 2012 42.82 43.38 42.75 43.16 159,987 +0.33(+0.77%)
Mar 08, 2012 42.86 42.98 42.51 42.83 138,928 +0.13(+0.30%)
Mar 07, 2012 42.71 42.75 42.26 42.70 163,419 +0.02(+0.05%)
Mar 06, 2012 42.69 42.94 42.33 42.68 210,019 -0.41(-0.95%)
Mar 05, 2012 42.38 43.12 42.25 43.09 253,321 +0.56(+1.32%)
Mar 02, 2012 42.64 42.82 42.29 42.53 322,423 -0.04(-0.09%)
Mar 01, 2012 42.87 42.93 42.32 42.57 356,348 -0.08(-0.19%)
Feb 29, 2012 42.46 42.93 42.26 42.65 277,611 +0.34(+0.80%)
Feb 28, 2012 42.29 42.62 41.75 42.31 175,038 -0.17(-0.40%)
Feb 27, 2012 42.37 42.71 41.81 42.48 122,822 -0.18(-0.42%)
Feb 24, 2012 42.83 42.90 42.35 42.66 103,195 -0.24(-0.56%)
Feb 23, 2012 42.43 42.97 42.43 42.90 113,804 +0.55(+1.30%)
Feb 22, 2012 42.51 42.68 42.19 42.35 92,333 -0.17(-0.40%)
Feb 21, 2012 42.53 42.89 42.32 42.52 86,455 -0.01(-0.02%)
Feb 17, 2012 42.82 42.98 42.38 42.53 125,304 -0.19(-0.44%)
Feb 16, 2012 41.87 42.84 41.86 42.72 163,760 +0.86(+2.05%)
Feb 15, 2012 42.03 42.21 41.69 41.86 127,252 -0.02(-0.05%)
Feb 14, 2012 41.90 42.05 41.50 41.88 106,096 -0.17(-0.40%)
Feb 13, 2012 42.38 42.38 41.81 42.05 94,599 -0.16(-0.38%)
Feb 10, 2012 42.09 42.73 41.92 42.21 158,614 -0.23(-0.54%)
Feb 09, 2012 42.91 42.91 42.31 42.44 213,803 -0.27(-0.63%)
Feb 08, 2012 42.71 42.87 42.18 42.71 277,889 +0.08(+0.19%)
Feb 07, 2012 42.59 42.86 42.37 42.63 163,373 -0.01(-0.02%)
Feb 06, 2012 42.67 42.73 42.27 42.64 181,099 -0.04(-0.09%)
Feb 03, 2012 42.77 42.87 42.50 42.68 191,767 +0.42(+0.99%)
Feb 02, 2012 42.41 42.60 42.17 42.26 216,386 -0.15(-0.35%)
Feb 01, 2012 41.96 42.50 41.83 42.41 210,325 +0.61(+1.46%)
Jan 31, 2012 42.00 42.24 41.52 41.80 186,761 +0.02(+0.05%)
Jan 30, 2012 42.02 42.02 41.67 41.78 132,639 -0.63(-1.49%)
Jan 27, 2012 42.16 42.49 42.00 42.41 167,750 +0.05(+0.12%)
Jan 26, 2012 42.24 42.49 42.01 42.36 144,210 +0.29(+0.69%)
Jan 25, 2012 41.41 42.17 41.17 42.07 152,036 +0.63(+1.52%)
Jan 24, 2012 41.63 41.63 41.34 41.44 152,505 -0.41(-0.98%)
Jan 23, 2012 41.57 42.17 41.53 41.85 137,413 +0.14(+0.34%)
Jan 20, 2012 41.22 41.73 41.18 41.71 238,407 +0.34(+0.82%)
Jan 19, 2012 41.81 41.81 41.32 41.37 307,494 -0.30(-0.72%)
Jan 18, 2012 41.27 41.75 41.06 41.67 238,011 +0.33(+0.80%)
Jan 17, 2012 41.02 41.62 40.76 41.34 291,898 +0.59(+1.45%)
Jan 13, 2012 40.54 40.89 40.51 40.75 305,956 -0.20(-0.49%)
Jan 12, 2012 41.20 41.40 40.92 40.95 340,618 -0.11(-0.27%)
Jan 11, 2012 41.44 41.59 41.03 41.06 443,001 -0.58(-1.39%)
Jan 10, 2012 42.02 42.10 41.43 41.64 384,335 -0.17(-0.41%)
Jan 09, 2012 42.01 42.07 41.51 41.81 226,426 -0.17(-0.40%)
Jan 06, 2012 42.28 42.32 41.90 41.98 313,507 -0.30(-0.71%)
Jan 05, 2012 41.90 42.46 41.65 42.28 179,553 +0.10(+0.24%)
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.