Skip to main content

Southwest Gas Corp (NY: SWX )

73.56 +0.15 (+0.20%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.83 58.24 57.79 57.88 388,677 +0.18(+0.32%)
Jun 29, 2017 57.94 57.95 57.29 57.69 362,635 -0.43(-0.74%)
Jun 28, 2017 58.20 58.78 58.03 58.12 396,081 +0.17(+0.29%)
Jun 27, 2017 57.79 58.22 57.39 57.95 452,193 -0.16(-0.27%)
Jun 26, 2017 58.15 58.37 57.73 58.11 388,964 -0.07(-0.12%)
Jun 23, 2017 58.50 58.73 57.92 58.18 701,673 -0.25(-0.42%)
Jun 22, 2017 58.87 59.30 58.25 58.43 408,254 -0.51(-0.87%)
Jun 21, 2017 59.68 59.75 58.70 58.95 200,242 -0.66(-1.10%)
Jun 20, 2017 60.50 60.61 59.42 59.60 264,108 -0.99(-1.63%)
Jun 19, 2017 61.82 61.82 60.42 60.59 278,617 -1.05(-1.70%)
Jun 16, 2017 61.34 61.92 60.56 61.64 990,221 +0.56(+0.92%)
Jun 15, 2017 61.03 61.60 60.74 61.08 212,846 -0.57(-0.93%)
Jun 14, 2017 62.22 62.22 61.29 61.65 187,797 -0.04(-0.06%)
Jun 13, 2017 61.50 61.88 61.25 61.69 236,961 +0.29(+0.46%)
Jun 12, 2017 61.88 62.54 61.14 61.40 308,549 -0.47(-0.76%)
Jun 09, 2017 61.38 62.10 61.17 61.87 316,759 +0.34(+0.55%)
Jun 08, 2017 61.11 61.59 60.63 61.53 285,618 +0.17(+0.28%)
Jun 07, 2017 61.78 62.01 61.26 61.35 262,824 -0.27(-0.44%)
Jun 06, 2017 62.56 62.68 61.38 61.62 307,655 -0.70(-1.12%)
Jun 05, 2017 63.74 63.84 62.30 62.32 312,195 -1.61(-2.52%)
Jun 02, 2017 64.43 64.93 63.73 63.93 336,129 +0.02(+0.04%)
Jun 01, 2017 63.20 63.92 62.71 63.90 331,579 +0.87(+1.38%)
May 31, 2017 63.03 63.48 62.95 63.03 424,329 -0.02(-0.03%)
May 30, 2017 62.76 63.19 62.75 63.05 665,339 +0.19(+0.30%)
May 26, 2017 63.00 63.16 62.37 62.86 334,389 -0.13(-0.21%)
May 25, 2017 61.88 63.18 61.67 62.99 541,392 +1.41(+2.29%)
May 24, 2017 61.06 61.84 61.06 61.58 463,592 +0.46(+0.75%)
May 23, 2017 61.44 61.51 60.97 61.12 406,901 -0.10(-0.17%)
May 22, 2017 61.30 61.61 60.85 61.23 492,656 -0.12(-0.19%)
May 19, 2017 61.03 61.77 60.66 61.35 638,802 +0.21(+0.34%)
May 18, 2017 61.69 61.73 61.00 61.14 549,870 -0.52(-0.85%)
May 17, 2017 61.84 61.94 61.25 61.66 406,736 -0.17(-0.28%)
May 16, 2017 63.07 63.22 61.72 61.84 274,703 -1.21(-1.92%)
May 15, 2017 63.06 63.54 62.86 63.05 180,470 +0.02(+0.03%)
May 12, 2017 62.92 63.41 62.78 63.03 186,114 +0.01(+0.01%)
May 11, 2017 63.39 63.39 62.57 63.02 269,822 -0.61(-0.95%)
May 10, 2017 63.39 63.85 63.21 63.63 254,130 +0.28(+0.45%)
May 09, 2017 64.69 65.03 63.08 63.35 359,278 -2.17(-3.32%)
May 08, 2017 65.76 66.37 65.01 65.52 177,302 -0.70(-1.06%)
May 05, 2017 65.90 66.43 65.59 66.22 236,726 +0.45(+0.68%)
May 04, 2017 65.34 65.83 64.83 65.77 151,723 +0.31(+0.48%)
May 03, 2017 65.73 65.93 65.27 65.46 184,972 -0.62(-0.94%)
May 02, 2017 65.59 67.11 65.55 66.08 232,590 +0.24(+0.36%)
May 01, 2017 65.94 66.13 65.32 65.84 262,668 -0.10(-0.16%)
Apr 28, 2017 66.17 66.19 65.68 65.95 244,885 -0.37(-0.56%)
Apr 27, 2017 66.60 67.36 66.27 66.32 230,733 -0.20(-0.30%)
Apr 26, 2017 66.21 66.92 66.04 66.51 454,577 +0.33(+0.50%)
Apr 25, 2017 65.45 66.48 65.45 66.18 399,549 +0.68(+1.03%)
Apr 24, 2017 66.12 66.12 65.39 65.50 503,800 -0.18(-0.28%)
Apr 21, 2017 65.47 66.20 65.47 65.69 532,534 +0.06(+0.10%)
Apr 20, 2017 65.57 65.70 64.91 65.62 498,065 -0.07(-0.11%)
Apr 19, 2017 66.39 66.39 65.54 65.69 299,710 -0.57(-0.87%)
Apr 18, 2017 67.15 67.24 66.14 66.27 525,712 -0.79(-1.17%)
Apr 17, 2017 66.01 67.09 66.01 67.06 271,897 +1.05(+1.59%)
Apr 13, 2017 66.65 66.73 65.90 66.01 278,182 -0.77(-1.16%)
Apr 12, 2017 66.77 66.87 66.32 66.78 340,513 -0.08(-0.12%)
Apr 11, 2017 66.58 67.29 66.41 66.86 503,916 +0.24(+0.35%)
Apr 10, 2017 66.49 67.02 65.98 66.62 381,229 +0.18(+0.27%)
Apr 07, 2017 66.47 67.10 66.40 66.44 294,069 -0.17(-0.26%)
Apr 06, 2017 66.63 66.92 66.06 66.61 377,478 -0.01(-0.01%)
Apr 05, 2017 66.03 66.74 65.74 66.62 469,447 +0.83(+1.27%)
Apr 04, 2017 65.36 66.21 65.06 65.79 538,314 +0.34(+0.52%)
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.