Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.70 31.05 30.60 30.89 171,721 +0.03(+0.11%)
Sep 27, 2012 31.16 31.16 30.69 30.85 176,651 -0.21(-0.67%)
Sep 26, 2012 31.11 31.40 30.92 31.06 188,475 +0.07(+0.23%)
Sep 25, 2012 31.37 31.50 30.98 30.99 246,743 -0.26(-0.83%)
Sep 24, 2012 30.99 31.40 30.99 31.25 178,351 +0.18(+0.58%)
Sep 21, 2012 31.14 31.30 30.92 31.07 357,315 +0.24(+0.79%)
Sep 20, 2012 30.57 30.86 30.53 30.82 148,700 +0.13(+0.43%)
Sep 19, 2012 30.83 30.88 30.60 30.69 168,201 -0.03(-0.09%)
Sep 18, 2012 30.68 30.75 30.46 30.72 178,062 +0.07(+0.23%)
Sep 17, 2012 30.58 30.86 30.52 30.65 132,683 +0.01(+0.02%)
Sep 14, 2012 30.98 31.02 30.57 30.64 231,944 -0.18(-0.59%)
Sep 13, 2012 30.20 30.92 30.20 30.82 210,658 +0.55(+1.82%)
Sep 12, 2012 30.49 30.49 30.04 30.27 147,884 -0.23(-0.76%)
Sep 11, 2012 30.65 30.86 30.41 30.50 174,191 -0.17(-0.57%)
Sep 10, 2012 30.65 30.85 30.61 30.68 140,253 -0.03(-0.09%)
Sep 07, 2012 30.98 30.98 30.51 30.70 128,307 -0.13(-0.43%)
Sep 06, 2012 30.50 30.86 30.41 30.84 218,385 +0.43(+1.42%)
Sep 05, 2012 30.52 30.57 30.33 30.40 220,787 -0.01(-0.02%)
Sep 04, 2012 29.87 30.53 29.66 30.41 295,913 +0.54(+1.80%)
Aug 31, 2012 30.05 30.05 29.63 29.87 161,431 -0.01(-0.02%)
Aug 30, 2012 30.02 30.02 29.85 29.88 69,430 -0.19(-0.63%)
Aug 29, 2012 30.03 30.25 29.96 30.07 104,198 +0.09(+0.30%)
Aug 27, 2012 29.94 30.14 29.84 29.98 250,753 +0.06(+0.19%)
Aug 24, 2012 29.65 30.00 29.59 29.92 161,288 +0.36(+1.21%)
Aug 23, 2012 29.95 29.95 29.48 29.56 111,567 -0.43(-1.44%)
Aug 22, 2012 30.12 30.16 29.90 30.00 89,306 -0.11(-0.37%)
Aug 21, 2012 30.31 30.40 30.04 30.11 276,894 -0.27(-0.90%)
Aug 20, 2012 30.42 30.54 30.31 30.38 134,555 -0.20(-0.64%)
Aug 17, 2012 30.42 30.59 30.28 30.58 187,112 +0.04(+0.11%)
Aug 16, 2012 30.48 30.70 30.25 30.54 226,824 +0.16(+0.53%)
Aug 15, 2012 30.31 30.51 30.28 30.38 204,227 -0.01(-0.05%)
Aug 14, 2012 30.36 30.66 30.35 30.40 313,743 +0.17(+0.55%)
Aug 13, 2012 30.32 30.32 29.80 30.23 205,662 -0.09(-0.31%)
Aug 10, 2012 30.02 30.43 29.91 30.32 355,591 +0.24(+0.78%)
Aug 09, 2012 30.45 30.61 30.05 30.09 450,316 -0.48(-1.57%)
Aug 08, 2012 30.60 30.79 30.04 30.57 645,511 -0.33(-1.06%)
Aug 07, 2012 31.07 31.23 30.81 30.89 170,647 +0.04(+0.14%)
Aug 06, 2012 31.02 31.11 30.77 30.85 150,322 -0.10(-0.31%)
Aug 03, 2012 30.51 31.07 30.51 30.95 243,520 +0.69(+2.27%)
Aug 02, 2012 30.56 30.57 30.09 30.26 265,606 -0.44(-1.42%)
Aug 01, 2012 31.11 31.66 30.68 30.70 342,356 -0.30(-0.96%)
Jul 31, 2012 31.20 31.41 30.85 31.00 242,921 -0.22(-0.71%)
Jul 30, 2012 31.17 31.50 31.09 31.22 164,767 -0.06(-0.18%)
Jul 27, 2012 30.88 31.44 30.79 31.27 176,101 +0.52(+1.69%)
Jul 26, 2012 30.98 31.02 30.54 30.75 201,267 +0.13(+0.43%)
Jul 25, 2012 30.75 30.75 30.26 30.62 199,104 -0.23(-0.74%)
Jul 24, 2012 31.36 31.36 30.78 30.85 191,924 -0.53(-1.68%)
Jul 23, 2012 31.33 31.59 31.27 31.38 187,448 -0.27(-0.86%)
Jul 20, 2012 31.45 31.80 31.42 31.65 277,611 +0.03(+0.11%)
Jul 19, 2012 31.92 31.98 31.44 31.61 145,564 -0.27(-0.85%)
Jul 18, 2012 31.81 31.93 31.68 31.88 196,727 +0.12(+0.39%)
Jul 17, 2012 31.88 31.91 31.42 31.76 186,221 -0.03(-0.09%)
Jul 16, 2012 31.62 31.83 31.52 31.79 191,637 +0.04(+0.13%)
Jul 13, 2012 31.52 31.84 31.47 31.75 232,024 +0.33(+1.06%)
Jul 12, 2012 31.06 31.43 30.94 31.41 263,305 +0.22(+0.71%)
Jul 11, 2012 31.08 31.26 31.02 31.19 177,052 +0.08(+0.25%)
Jul 10, 2012 31.00 31.32 30.97 31.11 231,577 +0.21(+0.67%)
Jul 09, 2012 30.52 30.93 30.52 30.91 398,920 +0.29(+0.95%)
Jul 06, 2012 30.25 30.66 30.17 30.61 212,731 +0.09(+0.30%)
Jul 05, 2012 30.31 30.64 30.28 30.52 179,190 +0.15(+0.48%)
Jul 03, 2012 30.45 30.52 30.18 30.38 831,317 -0.04(-0.14%)
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.