Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 61.39 62.19 61.36 61.72 278,570 +0.34(+0.56%)
Jul 28, 2016 60.80 61.50 60.75 61.38 289,402 +0.57(+0.94%)
Jul 27, 2016 61.56 61.61 60.13 60.80 358,239 -0.79(-1.28%)
Jul 26, 2016 61.89 61.99 61.22 61.59 407,387 -0.44(-0.71%)
Jul 25, 2016 61.38 62.33 61.28 62.03 415,978 -0.75(-1.19%)
Jul 22, 2016 61.98 62.89 61.98 62.78 297,668 +0.87(+1.40%)
Jul 21, 2016 61.41 61.96 60.48 61.91 346,663 +0.25(+0.40%)
Jul 20, 2016 62.05 62.05 61.61 61.66 257,857 -0.41(-0.67%)
Jul 19, 2016 62.43 62.43 61.83 62.08 285,008 -0.18(-0.28%)
Jul 18, 2016 62.44 62.75 62.04 62.25 266,366 +0.07(+0.12%)
Jul 15, 2016 62.00 62.27 61.66 62.18 519,952 +0.42(+0.68%)
Jul 14, 2016 62.11 62.25 61.43 61.76 412,322 -0.35(-0.56%)
Jul 13, 2016 62.02 62.44 61.95 62.11 347,455 +0.45(+0.72%)
Jul 12, 2016 61.69 62.36 60.99 61.66 493,577 -0.05(-0.08%)
Jul 11, 2016 61.14 61.78 60.36 61.71 314,251 +0.51(+0.83%)
Jul 08, 2016 61.00 61.32 60.88 61.20 724,567 +0.32(+0.52%)
Jul 07, 2016 61.76 62.03 60.83 60.88 791,626 -1.08(-1.75%)
Jul 06, 2016 61.93 62.67 61.61 61.96 511,564 -0.07(-0.12%)
Jul 05, 2016 62.33 63.14 61.80 62.04 712,575 -0.18(-0.29%)
Jul 01, 2016 62.78 62.22 62.22 62.22 787,211 -0.46(-0.74%)
Jun 30, 2016 61.43 63.25 61.43 62.68 10,630,714 +1.62(+2.65%)
Jun 29, 2016 60.85 61.67 60.85 61.06 310,255 +0.61(+1.01%)
Jun 28, 2016 60.36 60.69 59.48 60.45 379,156 +0.26(+0.44%)
Jun 27, 2016 59.49 60.43 59.27 60.19 350,592 +0.68(+1.15%)
Jun 24, 2016 58.32 59.97 58.26 59.50 694,951 -0.03(-0.05%)
Jun 23, 2016 59.46 59.66 59.11 59.54 181,382 +0.24(+0.40%)
Jun 22, 2016 59.61 59.70 59.01 59.30 172,597 -0.31(-0.52%)
Jun 21, 2016 59.52 59.83 59.24 59.61 281,908 +0.07(+0.12%)
Jun 20, 2016 59.87 59.97 58.89 59.54 286,285 +0.02(+0.04%)
Jun 17, 2016 59.66 59.88 58.73 59.51 362,900 -0.01(-0.01%)
Jun 16, 2016 59.28 59.73 59.27 59.52 188,520 +0.35(+0.59%)
Jun 15, 2016 59.61 59.66 58.71 59.17 189,367 -0.44(-0.73%)
Jun 14, 2016 58.96 59.67 58.77 59.61 187,600 +0.60(+1.01%)
Jun 13, 2016 59.07 59.50 58.87 59.01 153,376 -0.05(-0.08%)
Jun 10, 2016 59.39 59.49 58.76 59.06 169,632 -0.41(-0.68%)
Jun 09, 2016 58.47 59.60 58.22 59.46 223,825 +0.87(+1.48%)
Jun 08, 2016 57.91 58.65 57.89 58.60 192,322 +0.64(+1.11%)
Jun 07, 2016 57.66 58.09 57.20 57.95 207,844 +0.40(+0.69%)
Jun 06, 2016 57.10 57.74 56.84 57.55 243,853 +0.44(+0.77%)
Jun 03, 2016 56.64 57.41 56.42 57.11 263,941 +0.90(+1.60%)
Jun 02, 2016 56.03 56.41 55.56 56.21 151,143 +0.05(+0.09%)
Jun 01, 2016 55.21 56.21 55.09 56.17 283,220 +0.88(+1.58%)
May 31, 2016 55.45 55.45 54.47 55.29 305,077 -0.45(-0.80%)
May 27, 2016 55.15 55.74 55.74 55.74 181,451 +0.61(+1.11%)
May 26, 2016 54.92 55.43 53.91 55.12 189,134 +0.19(+0.35%)
May 25, 2016 55.00 55.23 54.61 54.93 202,957 -0.17(-0.30%)
May 24, 2016 53.94 55.12 53.83 55.10 311,571 +1.27(+2.37%)
May 23, 2016 54.30 54.82 53.65 53.83 264,619 -0.36(-0.66%)
May 20, 2016 54.26 54.36 54.00 54.18 234,446 +0.18(+0.34%)
May 19, 2016 53.71 54.10 53.46 54.00 188,154 +0.17(+0.31%)
May 18, 2016 54.08 55.12 53.66 53.83 289,222 -0.36(-0.66%)
May 17, 2016 55.74 56.06 53.92 54.19 419,335 -1.80(-3.21%)
May 16, 2016 55.74 56.15 55.20 55.99 223,270 +0.33(+0.60%)
May 13, 2016 54.81 55.72 54.40 55.66 441,372 +0.56(+1.01%)
May 12, 2016 54.64 55.37 54.10 55.10 338,438 +0.11(+0.20%)
May 11, 2016 54.15 55.00 54.15 54.99 220,404 +0.74(+1.37%)
May 10, 2016 54.01 54.38 53.51 54.25 224,973 +0.29(+0.53%)
May 09, 2016 53.29 54.18 53.00 53.96 261,118 +0.61(+1.15%)
May 06, 2016 52.98 53.47 52.56 53.35 259,212 +0.15(+0.28%)
May 05, 2016 53.32 54.27 53.00 53.20 192,092 -0.36(-0.67%)
May 04, 2016 52.54 53.98 51.34 53.55 269,310 +1.02(+1.94%)
May 03, 2016 52.56 52.80 52.07 52.54 134,117 -0.08(-0.15%)
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.