Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 36.66 36.87 36.05 36.25 341,904 -0.59(-1.59%)
Jul 30, 2014 37.56 37.59 36.70 36.83 268,023 -0.61(-1.62%)
Jul 29, 2014 37.76 37.85 37.29 37.44 135,673 -0.22(-0.58%)
Jul 28, 2014 37.22 37.78 37.12 37.66 217,723 +0.40(+1.06%)
Jul 25, 2014 37.46 37.81 37.21 37.26 241,441 -0.42(-1.13%)
Jul 24, 2014 37.76 38.08 37.66 37.69 218,394 -0.09(-0.23%)
Jul 23, 2014 37.97 37.99 37.67 37.78 149,544 -0.08(-0.21%)
Jul 22, 2014 38.05 38.08 37.83 37.86 122,500 -0.01(-0.04%)
Jul 21, 2014 37.98 38.04 37.76 37.87 155,298 -0.29(-0.77%)
Jul 18, 2014 37.59 38.25 37.54 38.16 372,109 +0.52(+1.38%)
Jul 17, 2014 37.74 37.90 37.56 37.64 332,049 -0.10(-0.27%)
Jul 16, 2014 37.98 37.98 37.44 37.75 213,458 -0.04(-0.12%)
Jul 15, 2014 37.86 38.16 37.75 37.79 422,828 -0.19(-0.50%)
Jul 14, 2014 38.24 38.27 37.93 37.98 252,694 -0.07(-0.17%)
Jul 11, 2014 38.03 38.37 37.99 38.05 250,757 -0.12(-0.31%)
Jul 10, 2014 37.73 38.25 37.73 38.16 259,749 +0.05(+0.13%)
Jul 09, 2014 37.87 38.22 37.69 38.11 469,778 +0.26(+0.68%)
Jul 08, 2014 37.63 37.94 37.53 37.86 450,966 +0.20(+0.54%)
Jul 07, 2014 37.53 37.90 37.43 37.65 352,755 +0.10(+0.25%)
Jul 03, 2014 37.81 37.56 37.56 37.56 182,422 -0.28(-0.74%)
Jul 02, 2014 38.48 38.49 37.79 37.84 291,098 -0.72(-1.86%)
Jul 01, 2014 38.76 39.04 38.53 38.55 484,037 -0.08(-0.21%)
Jun 30, 2014 38.44 38.68 38.22 38.63 275,482 +0.04(+0.09%)
Jun 27, 2014 38.24 38.79 38.24 38.60 360,384 +0.15(+0.38%)
Jun 26, 2014 38.82 38.82 38.38 38.45 180,905 -0.26(-0.66%)
Jun 25, 2014 38.10 38.74 38.10 38.71 341,090 +0.40(+1.05%)
Jun 24, 2014 38.08 38.78 38.08 38.30 381,316 +0.19(+0.50%)
Jun 23, 2014 38.25 38.36 37.89 38.11 301,141 +0.01(+0.04%)
Jun 20, 2014 38.19 38.24 37.98 38.10 434,460 +0.05(+0.13%)
Jun 19, 2014 38.13 38.22 37.96 38.05 219,127 -0.07(-0.19%)
Jun 18, 2014 38.08 38.30 37.89 38.12 287,667 +0.07(+0.17%)
Jun 17, 2014 37.94 38.45 37.94 38.05 295,348 +0.04(+0.10%)
Jun 16, 2014 37.81 38.16 37.77 38.02 205,161 +0.23(+0.60%)
Jun 13, 2014 38.00 38.01 37.71 37.79 129,503 -0.06(-0.15%)
Jun 12, 2014 37.74 37.98 37.29 37.85 191,953 +0.11(+0.29%)
Jun 11, 2014 38.15 38.25 37.72 37.74 129,692 -0.48(-1.26%)
Jun 10, 2014 38.41 38.43 38.03 38.22 123,579 -0.53(-1.36%)
Jun 06, 2014 38.79 38.79 38.54 38.75 243,939 +0.18(+0.46%)
Jun 05, 2014 37.89 38.58 37.75 38.57 170,635 +0.70(+1.85%)
Jun 04, 2014 37.85 38.10 37.62 37.87 177,825 -0.06(-0.15%)
Jun 03, 2014 38.27 38.36 37.89 37.93 189,923 -0.36(-0.94%)
Jun 02, 2014 38.42 38.44 38.04 38.29 246,032 -0.03(-0.08%)
May 30, 2014 38.24 38.43 38.13 38.32 294,455 +0.15(+0.40%)
May 29, 2014 38.46 38.46 38.00 38.16 133,713 -0.13(-0.34%)
May 28, 2014 38.52 38.66 38.16 38.30 181,098 -0.23(-0.61%)
May 27, 2014 38.44 38.74 38.34 38.53 162,996 +0.40(+1.04%)
May 23, 2014 37.78 38.13 38.13 38.13 160,285 +0.14(+0.37%)
May 22, 2014 37.68 38.12 37.68 38.00 50,080 +0.32(+0.85%)
May 21, 2014 37.94 38.21 37.49 37.67 165,293 -0.20(-0.52%)
May 20, 2014 37.95 38.08 37.40 37.87 346,617 -0.19(-0.50%)
May 19, 2014 38.52 38.60 37.95 38.06 294,453 -0.68(-1.76%)
May 16, 2014 38.19 38.77 38.17 38.74 247,358 +0.46(+1.20%)
May 15, 2014 38.05 38.31 37.89 38.28 287,910 +0.07(+0.17%)
May 14, 2014 38.44 38.81 38.16 38.22 254,359 -0.22(-0.57%)
May 13, 2014 39.08 39.24 38.37 38.44 370,562 -0.54(-1.38%)
May 12, 2014 39.07 39.42 38.96 38.97 353,532 -0.02(-0.06%)
May 09, 2014 38.83 39.45 38.83 38.99 268,808 -0.51(-1.29%)
May 08, 2014 40.05 40.33 39.34 39.50 202,546 -0.48(-1.20%)
May 07, 2014 38.91 40.12 38.85 39.98 374,828 +0.98(+2.52%)
May 06, 2014 39.42 39.74 38.84 39.00 236,924 -0.51(-1.29%)
May 05, 2014 39.27 39.62 39.19 39.51 207,152 +0.07(+0.17%)
May 02, 2014 39.71 39.95 39.16 39.45 287,986 -0.24(-0.60%)
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.