Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.84 29.05 28.71 28.96 301,597 +0.01(+0.05%)
Apr 27, 2012 28.90 28.95 28.69 28.95 421,691 +0.14(+0.50%)
Apr 26, 2012 28.80 28.81 28.67 28.81 429,660 -0.01(-0.02%)
Apr 25, 2012 28.87 28.88 28.72 28.81 409,648 +0.21(+0.72%)
Apr 24, 2012 28.36 28.63 28.36 28.61 386,684 +0.19(+0.68%)
Apr 23, 2012 28.32 28.48 28.15 28.41 289,790 -0.23(-0.79%)
Apr 20, 2012 28.58 28.83 28.52 28.64 261,678 +0.33(+1.17%)
Apr 19, 2012 28.51 28.54 28.10 28.31 152,361 -0.20(-0.70%)
Apr 18, 2012 28.84 28.84 28.45 28.51 127,259 -0.41(-1.43%)
Apr 17, 2012 28.62 29.10 28.60 28.92 260,747 +0.44(+1.55%)
Apr 16, 2012 28.35 28.63 28.30 28.48 250,658 +0.14(+0.49%)
Apr 13, 2012 28.43 28.63 28.34 28.34 251,241 -0.21(-0.72%)
Apr 12, 2012 28.45 28.73 28.18 28.55 285,184 +0.07(+0.24%)
Apr 11, 2012 28.77 28.77 28.46 28.48 395,106 -0.10(-0.34%)
Apr 10, 2012 28.95 28.99 28.56 28.58 325,692 -0.38(-1.31%)
Apr 09, 2012 28.90 29.14 28.90 28.96 205,669 -0.35(-1.20%)
Apr 05, 2012 29.26 29.40 29.16 29.31 178,431 -0.11(-0.37%)
Apr 04, 2012 29.63 29.63 29.36 29.42 152,422 -0.42(-1.41%)
Apr 03, 2012 29.78 30.00 29.58 29.84 201,845 -0.03(-0.09%)
Apr 02, 2012 29.42 29.87 29.34 29.87 214,043 +0.41(+1.38%)
Mar 30, 2012 29.65 29.65 29.39 29.46 298,543 -0.02(-0.07%)
Mar 29, 2012 29.18 29.54 29.10 29.48 204,034 +0.12(+0.42%)
Mar 28, 2012 29.56 29.64 29.15 29.36 271,736 -0.19(-0.63%)
Mar 27, 2012 29.72 29.72 29.53 29.54 154,368 -0.09(-0.30%)
Mar 26, 2012 29.45 29.78 29.39 29.63 226,027 +0.41(+1.42%)
Mar 23, 2012 29.16 29.26 28.96 29.22 271,656 +0.10(+0.33%)
Mar 22, 2012 29.12 29.23 28.87 29.12 202,071 -0.10(-0.35%)
Mar 21, 2012 29.34 29.41 29.23 29.23 200,606 -0.14(-0.47%)
Mar 20, 2012 29.36 29.54 29.32 29.36 155,441 -0.17(-0.58%)
Mar 19, 2012 29.60 29.81 29.25 29.54 252,688 -0.04(-0.14%)
Mar 16, 2012 29.65 29.79 29.54 29.58 371,338 -0.07(-0.23%)
Mar 15, 2012 29.70 29.70 29.27 29.65 193,777 +0.01(+0.05%)
Mar 14, 2012 30.08 30.08 29.56 29.63 165,476 -0.43(-1.44%)
Mar 13, 2012 29.96 30.07 29.65 30.07 365,698 +0.28(+0.93%)
Mar 12, 2012 29.81 29.94 29.70 29.79 173,076 +0.04(+0.14%)
Mar 09, 2012 29.52 29.90 29.47 29.75 232,100 +0.23(+0.77%)
Mar 08, 2012 29.54 29.63 29.30 29.52 201,549 +0.09(+0.30%)
Mar 07, 2012 29.44 29.47 29.13 29.43 237,079 +0.01(+0.05%)
Mar 06, 2012 29.43 29.60 29.18 29.42 304,684 -0.28(-0.95%)
Mar 05, 2012 29.21 29.72 29.12 29.70 367,504 +0.39(+1.32%)
Mar 02, 2012 29.39 29.52 29.15 29.32 467,754 -0.03(-0.09%)
Mar 01, 2012 29.55 29.59 29.17 29.34 516,970 -0.06(-0.19%)
Feb 29, 2012 29.27 29.59 29.13 29.40 402,743 +0.23(+0.80%)
Feb 28, 2012 29.15 29.38 28.78 29.16 253,935 -0.12(-0.40%)
Feb 27, 2012 29.21 29.44 28.82 29.28 178,183 -0.12(-0.42%)
Feb 24, 2012 29.52 29.57 29.19 29.41 149,709 -0.17(-0.56%)
Feb 23, 2012 29.25 29.62 29.25 29.57 165,100 +0.38(+1.30%)
Feb 22, 2012 29.30 29.42 29.08 29.19 133,951 -0.12(-0.40%)
Feb 21, 2012 29.32 29.56 29.17 29.31 125,424 -0.01(-0.02%)
Feb 17, 2012 29.52 29.63 29.21 29.32 181,784 -0.13(-0.44%)
Feb 16, 2012 28.86 29.53 28.85 29.45 237,574 +0.59(+2.05%)
Feb 15, 2012 28.97 29.10 28.74 28.85 184,610 -0.01(-0.05%)
Feb 14, 2012 28.88 28.99 28.61 28.87 153,918 -0.12(-0.40%)
Feb 13, 2012 29.21 29.21 28.82 28.99 137,239 +0.07(+0.25%)
Feb 10, 2012 28.83 29.27 28.71 28.91 231,562 -0.16(-0.54%)
Feb 09, 2012 29.39 29.39 28.98 29.07 312,133 -0.18(-0.63%)
Feb 08, 2012 29.26 29.36 28.89 29.26 405,693 +0.05(+0.19%)
Feb 07, 2012 29.17 29.36 29.02 29.20 238,510 -0.01(-0.02%)
Feb 06, 2012 29.23 29.27 28.95 29.21 264,388 -0.03(-0.09%)
Feb 03, 2012 29.30 29.36 29.11 29.23 279,963 +0.29(+0.99%)
Feb 02, 2012 29.05 29.18 28.89 28.95 315,904 -0.10(-0.35%)
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.