Skip to main content

Southwest Gas Corp (NY: SWX )

74.21 -1.01 (-1.34%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 30.49 30.56 30.33 30.49 175,285 +0.13(+0.42%)
Jun 29, 2011 30.23 30.43 30.03 30.37 173,652 +0.28(+0.95%)
Jun 28, 2011 30.00 30.18 29.93 30.08 178,208 +0.13(+0.45%)
Jun 27, 2011 29.64 30.08 29.64 29.95 158,582 +0.36(+1.20%)
Jun 24, 2011 29.57 29.74 29.52 29.59 241,972 +0.09(+0.32%)
Jun 23, 2011 29.34 29.57 29.10 29.50 253,552 -0.08(-0.27%)
Jun 22, 2011 29.57 29.76 29.48 29.58 154,362 -0.12(-0.40%)
Jun 21, 2011 29.74 29.81 29.55 29.70 193,104 +0.16(+0.53%)
Jun 20, 2011 29.55 29.59 29.46 29.54 230,767 +0.35(+1.19%)
Jun 17, 2011 29.29 29.62 29.13 29.19 386,686 +0.11(+0.38%)
Jun 16, 2011 28.99 29.36 28.95 29.08 345,906 +0.08(+0.27%)
Jun 15, 2011 29.43 29.58 28.91 29.00 346,560 -0.56(-1.90%)
Jun 14, 2011 29.52 29.74 29.35 29.56 202,301 +0.32(+1.08%)
Jun 13, 2011 29.29 29.45 29.10 29.25 182,720 +0.03(+0.11%)
Jun 10, 2011 29.37 29.41 29.14 29.21 247,024 -0.18(-0.62%)
Jun 09, 2011 29.60 29.60 29.40 29.40 186,180 -0.09(-0.29%)
Jun 08, 2011 29.40 29.65 29.40 29.48 197,985 +0.08(+0.27%)
Jun 07, 2011 29.61 29.78 29.39 29.40 220,680 -0.09(-0.29%)
Jun 06, 2011 29.66 29.76 29.46 29.49 259,212 -0.21(-0.72%)
Jun 03, 2011 29.62 29.84 29.40 29.70 336,939 -0.47(-1.57%)
May 24, 2011 30.50 30.56 30.11 30.18 232,515 -0.24(-0.78%)
May 23, 2011 30.60 30.70 30.41 30.41 218,337 -0.58(-1.89%)
May 20, 2011 30.98 31.17 30.84 31.00 234,051 -0.10(-0.33%)
May 19, 2011 31.20 31.35 30.83 31.10 208,482 +0.06(+0.18%)
May 18, 2011 30.81 31.08 30.72 31.05 230,066 +0.28(+0.92%)
May 17, 2011 30.79 30.98 30.59 30.76 337,924 -0.19(-0.61%)
May 16, 2011 31.66 31.66 30.87 30.95 399,823 -0.88(-2.75%)
May 13, 2011 30.98 32.06 30.45 31.83 1,134,048 +0.89(+2.88%)
May 12, 2011 30.74 30.98 30.61 30.94 266,724 +0.04(+0.13%)
May 11, 2011 31.32 31.39 30.79 30.90 202,747 -0.48(-1.54%)
May 10, 2011 30.94 31.39 30.91 31.38 198,535 +0.51(+1.66%)
May 09, 2011 30.61 30.91 30.52 30.87 214,736 +0.26(+0.85%)
May 06, 2011 30.81 31.02 30.42 30.60 162,113 +0.06(+0.21%)
May 05, 2011 30.82 31.12 30.34 30.54 197,938 -0.39(-1.25%)
May 04, 2011 31.22 31.22 30.92 30.93 151,699 -0.26(-0.84%)
May 03, 2011 31.21 31.46 31.10 31.19 155,259 -0.08(-0.25%)
May 02, 2011 31.32 31.34 31.20 31.27 156,558 -0.14(-0.45%)
Apr 29, 2011 31.47 31.50 31.28 31.41 209,541 +0.02(+0.05%)
Apr 28, 2011 31.06 31.43 31.06 31.39 104,083 +0.25(+0.81%)
Apr 27, 2011 30.86 31.20 30.86 31.14 168,978 +0.27(+0.87%)
Apr 26, 2011 30.55 30.94 30.54 30.87 113,229 +0.37(+1.22%)
Apr 25, 2011 30.57 30.60 30.36 30.50 106,807 -0.03(-0.10%)
Apr 21, 2011 30.65 30.69 30.34 30.53 114,663 +0.00(+0.00%)
Apr 20, 2011 30.20 30.53 30.14 30.53 195,315 +0.70(+2.36%)
Apr 19, 2011 30.04 30.09 29.71 29.83 180,770 -0.17(-0.58%)
Apr 18, 2011 29.96 30.15 29.71 30.00 218,127 -0.37(-1.22%)
Apr 15, 2011 29.83 30.39 29.83 30.38 262,714 +0.45(+1.50%)
Apr 14, 2011 29.43 29.97 29.20 29.93 162,545 +0.27(+0.91%)
Apr 13, 2011 29.78 29.85 29.53 29.66 251,509 -0.03(-0.11%)
Apr 12, 2011 30.08 30.28 29.67 29.69 240,752 -0.59(-1.96%)
Apr 11, 2011 30.64 30.85 30.23 30.28 154,314 -0.43(-1.39%)
Apr 08, 2011 31.02 31.02 30.60 30.71 189,857 -0.13(-0.41%)
Apr 07, 2011 31.35 31.39 30.79 30.83 287,645 -0.51(-1.61%)
Apr 06, 2011 31.17 31.48 31.17 31.34 148,749 +0.21(+0.68%)
Apr 05, 2011 31.14 31.37 31.00 31.13 98,558 -0.10(-0.33%)
Apr 04, 2011 31.06 31.27 31.05 31.23 164,040 +0.19(+0.61%)
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.