Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 30.75 30.81 30.36 30.43 230,614 -0.24(-0.78%)
May 23, 2011 30.85 30.95 30.67 30.67 216,552 -0.59(-1.89%)
May 20, 2011 31.24 31.42 31.10 31.25 232,138 -0.10(-0.33%)
May 19, 2011 31.45 31.61 31.08 31.36 206,778 +0.06(+0.18%)
May 18, 2011 31.06 31.33 30.98 31.30 228,186 +0.29(+0.92%)
May 17, 2011 31.04 31.24 30.84 31.02 335,161 -0.19(-0.61%)
May 16, 2011 31.92 31.92 31.12 31.21 396,554 -0.88(-2.75%)
May 13, 2011 31.24 32.32 30.71 32.09 1,124,777 +0.90(+2.89%)
May 12, 2011 30.99 31.23 30.86 31.19 264,544 +0.04(+0.13%)
May 11, 2011 31.58 31.65 31.04 31.15 201,089 -0.49(-1.54%)
May 10, 2011 31.19 31.64 31.17 31.64 196,912 +0.52(+1.66%)
May 09, 2011 30.86 31.17 30.77 31.12 212,980 +0.26(+0.85%)
May 06, 2011 31.06 31.27 30.67 30.86 160,788 +0.06(+0.21%)
May 05, 2011 31.07 31.37 30.59 30.79 196,320 -0.39(-1.25%)
May 04, 2011 31.48 31.48 31.18 31.18 150,459 -0.26(-0.84%)
May 03, 2011 31.47 31.72 31.36 31.45 153,990 -0.08(-0.25%)
May 02, 2011 31.57 31.60 31.45 31.53 155,279 -0.14(-0.45%)
Apr 29, 2011 31.72 31.76 31.53 31.67 207,828 +0.02(+0.05%)
Apr 28, 2011 31.32 31.69 31.32 31.65 103,232 +0.25(+0.81%)
Apr 27, 2011 31.11 31.45 31.11 31.40 167,597 +0.27(+0.87%)
Apr 26, 2011 30.80 31.19 30.79 31.13 112,304 +0.37(+1.22%)
Apr 25, 2011 30.82 30.86 30.61 30.75 105,934 -0.03(-0.10%)
Apr 21, 2011 30.90 30.94 30.59 30.79 113,725 +0.00(+0.00%)
Apr 20, 2011 30.45 30.79 30.39 30.79 193,719 +0.71(+2.36%)
Apr 19, 2011 30.29 30.34 29.96 30.08 179,292 -0.18(-0.58%)
Apr 18, 2011 30.21 30.39 29.96 30.25 216,343 -0.37(-1.22%)
Apr 15, 2011 30.08 30.64 30.08 30.63 260,567 +0.45(+1.50%)
Apr 14, 2011 29.67 30.22 29.44 30.17 161,216 +0.27(+0.91%)
Apr 13, 2011 30.02 30.10 29.77 29.90 249,453 -0.03(-0.11%)
Apr 12, 2011 30.32 30.53 29.92 29.93 238,783 -0.60(-1.96%)
Apr 11, 2011 30.90 31.10 30.47 30.53 153,052 -0.43(-1.39%)
Apr 08, 2011 31.27 31.28 30.85 30.96 188,305 -0.13(-0.41%)
Apr 07, 2011 31.61 31.65 31.05 31.09 285,293 -0.51(-1.61%)
Apr 06, 2011 31.42 31.74 31.42 31.60 147,533 +0.21(+0.69%)
Apr 05, 2011 31.40 31.63 31.25 31.38 97,753 -0.10(-0.33%)
Apr 04, 2011 31.32 31.53 31.30 31.49 162,699 +0.19(+0.61%)
Apr 01, 2011 31.14 31.35 31.12 31.29 136,498 +0.26(+0.85%)
Mar 31, 2011 30.90 31.06 30.77 31.03 249,417 +0.11(+0.36%)
Mar 30, 2011 30.73 30.99 30.71 30.92 174,119 +0.31(+1.01%)
Mar 29, 2011 30.38 30.73 30.36 30.61 126,268 +0.18(+0.58%)
Mar 28, 2011 30.58 30.82 30.43 30.43 162,040 -0.13(-0.42%)
Mar 25, 2011 30.53 30.95 30.49 30.56 181,766 +0.12(+0.39%)
Mar 24, 2011 30.55 30.63 30.33 30.44 191,394 -0.01(-0.03%)
Mar 23, 2011 30.56 30.73 30.20 30.45 174,860 -0.21(-0.68%)
Mar 22, 2011 30.82 30.93 30.62 30.66 206,746 -0.08(-0.26%)
Mar 21, 2011 30.78 30.82 30.63 30.74 165,614 +0.65(+2.14%)
Mar 18, 2011 29.84 30.43 29.84 30.09 285,641 +0.35(+1.18%)
Mar 17, 2011 29.93 29.96 29.60 29.74 180,236 +0.16(+0.54%)
Mar 16, 2011 29.70 29.89 29.46 29.58 262,292 -0.24(-0.80%)
Mar 15, 2011 29.89 30.08 29.81 29.82 266,414 -0.53(-1.76%)
Mar 14, 2011 30.17 30.45 30.08 30.36 143,838 -0.06(-0.18%)
Mar 11, 2011 30.16 30.55 30.06 30.41 185,633 +0.05(+0.16%)
Mar 10, 2011 31.14 31.17 30.30 30.36 312,788 -1.07(-3.42%)
Mar 09, 2011 31.62 31.65 31.26 31.44 199,650 -0.16(-0.50%)
Mar 08, 2011 31.13 31.74 31.11 31.60 210,462 +0.50(+1.61%)
Mar 07, 2011 31.13 31.41 30.88 31.10 271,786 -0.17(-0.53%)
Mar 04, 2011 31.42 31.42 30.98 31.26 130,665 -0.11(-0.36%)
Mar 03, 2011 31.11 31.48 31.11 31.37 204,317 +0.37(+1.18%)
Mar 02, 2011 30.82 31.06 30.78 31.01 275,033 +0.18(+0.59%)
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.