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 (%)
May 31, 2012 33.28 33.62 33.18 33.43 310,116 +0.19(+0.57%)
May 30, 2012 33.25 33.48 33.10 33.24 207,569 -0.21(-0.64%)
May 29, 2012 33.43 33.63 33.14 33.45 144,212 +0.18(+0.53%)
May 25, 2012 33.30 33.44 33.17 33.28 116,344 -0.10(-0.29%)
May 24, 2012 33.08 33.44 33.01 33.37 117,930 +0.26(+0.79%)
May 23, 2012 33.17 33.44 32.85 33.11 180,190 -0.29(-0.86%)
May 22, 2012 33.37 33.51 33.29 33.40 273,712 +0.05(+0.14%)
May 21, 2012 33.26 33.40 33.02 33.35 200,660 +0.11(+0.34%)
May 18, 2012 33.46 33.69 33.19 33.24 194,653 -0.27(-0.81%)
May 17, 2012 33.72 33.91 33.48 33.51 189,860 -0.22(-0.66%)
May 16, 2012 33.84 33.94 33.71 33.73 117,038 -0.04(-0.12%)
May 15, 2012 33.68 34.05 33.63 33.77 155,127 -0.01(-0.02%)
May 14, 2012 33.69 34.08 33.48 33.78 243,967 -0.19(-0.56%)
May 11, 2012 33.93 34.23 33.83 33.97 254,830 -0.41(-1.18%)
May 10, 2012 34.15 34.58 34.05 34.38 295,680 +0.44(+1.29%)
May 09, 2012 33.85 34.07 33.65 33.94 229,893 -0.18(-0.51%)
May 08, 2012 33.65 34.36 33.55 34.11 548,377 +0.37(+1.09%)
May 07, 2012 33.13 33.90 32.67 33.75 360,020 +0.74(+2.24%)
May 04, 2012 33.05 33.27 32.99 33.01 289,287 -0.14(-0.43%)
May 03, 2012 33.30 33.47 33.09 33.15 199,541 -0.27(-0.81%)
May 02, 2012 33.44 33.48 33.06 33.42 278,167 -0.25(-0.76%)
May 01, 2012 33.40 34.16 33.26 33.68 314,413 +0.22(+0.64%)
Apr 30, 2012 33.32 33.56 33.17 33.46 261,070 +0.02(+0.05%)
Apr 27, 2012 33.38 33.44 33.14 33.44 365,027 +0.17(+0.50%)
Apr 26, 2012 33.27 33.29 33.13 33.28 371,925 -0.01(-0.02%)
Apr 25, 2012 33.36 33.37 33.18 33.29 354,602 +0.24(+0.72%)
Apr 24, 2012 32.77 33.08 32.76 33.05 334,724 +0.22(+0.68%)
Apr 23, 2012 32.72 32.90 32.52 32.82 250,850 -0.26(-0.79%)
Apr 20, 2012 33.01 33.31 32.95 33.09 226,515 +0.38(+1.17%)
Apr 19, 2012 32.94 32.97 32.46 32.70 131,888 -0.23(-0.70%)
Apr 18, 2012 33.32 33.32 32.86 32.94 110,159 -0.48(-1.43%)
Apr 17, 2012 33.06 33.61 33.04 33.41 225,709 +0.51(+1.55%)
Apr 16, 2012 32.75 33.07 32.69 32.90 216,976 +0.16(+0.49%)
Apr 13, 2012 32.85 33.07 32.74 32.74 217,481 -0.24(-0.72%)
Apr 12, 2012 32.87 33.19 32.55 32.98 246,863 +0.08(+0.24%)
Apr 11, 2012 33.24 33.24 32.88 32.90 342,014 -0.11(-0.34%)
Apr 10, 2012 33.44 33.48 32.99 33.01 281,928 -0.44(-1.31%)
Apr 09, 2012 33.38 33.67 33.38 33.45 178,033 -0.41(-1.20%)
Apr 05, 2012 33.80 33.97 33.68 33.86 154,455 -0.13(-0.37%)
Apr 04, 2012 34.23 34.23 33.91 33.99 131,941 -0.49(-1.41%)
Apr 03, 2012 34.41 34.66 34.18 34.47 174,722 -0.03(-0.09%)
Apr 02, 2012 33.99 34.50 33.89 34.50 185,281 +0.47(+1.38%)
Mar 30, 2012 34.25 34.25 33.95 34.03 258,427 -0.02(-0.07%)
Mar 29, 2012 33.72 34.12 33.62 34.06 176,617 +0.14(+0.42%)
Mar 28, 2012 34.15 34.24 33.68 33.91 235,222 -0.22(-0.63%)
Mar 27, 2012 34.33 34.33 34.11 34.13 133,625 -0.10(-0.30%)
Mar 26, 2012 34.02 34.41 33.95 34.23 195,655 +0.48(+1.42%)
Mar 23, 2012 33.68 33.80 33.46 33.76 235,153 +0.11(+0.33%)
Mar 22, 2012 33.64 33.76 33.36 33.64 174,918 -0.12(-0.35%)
Mar 21, 2012 33.90 33.98 33.76 33.76 173,650 -0.16(-0.47%)
Mar 20, 2012 33.91 34.13 33.87 33.92 134,554 -0.20(-0.58%)
Mar 19, 2012 34.19 34.44 33.80 34.12 218,733 -0.05(-0.14%)
Mar 16, 2012 34.25 34.42 34.12 34.17 321,440 -0.08(-0.23%)
Mar 15, 2012 34.30 34.30 33.82 34.25 167,739 +0.02(+0.05%)
Mar 14, 2012 34.75 34.75 34.15 34.23 143,240 -0.50(-1.44%)
Mar 13, 2012 34.61 34.73 34.26 34.73 316,558 +0.32(+0.93%)
Mar 12, 2012 34.43 34.59 34.31 34.42 149,820 +0.05(+0.14%)
Mar 09, 2012 34.10 34.54 34.04 34.37 200,912 +0.26(+0.77%)
Mar 08, 2012 34.13 34.23 33.85 34.11 174,466 +0.10(+0.30%)
Mar 07, 2012 34.01 34.04 33.65 34.00 205,222 +0.02(+0.05%)
Mar 06, 2012 33.99 34.19 33.71 33.99 263,742 -0.33(-0.95%)
Mar 05, 2012 33.75 34.34 33.64 34.31 318,121 +0.45(+1.32%)
Mar 02, 2012 33.95 34.10 33.68 33.87 404,900 -0.03(-0.09%)
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.