Skip to main content

Southwest Gas Corp (NY: SWX )

75.90 +0.95 (+1.27%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.52 46.61 46.05 46.26 395,455 +0.01(+0.02%)
Oct 30, 2014 45.55 46.33 45.50 46.25 316,646 +0.55(+1.20%)
Oct 29, 2014 46.03 46.31 45.16 45.70 364,882 -0.31(-0.68%)
Oct 28, 2014 45.21 46.02 44.72 46.01 240,267 +1.15(+2.57%)
Oct 27, 2014 44.63 44.96 44.38 44.86 197,894 +0.30(+0.68%)
Oct 24, 2014 44.60 44.71 44.25 44.56 133,906 +0.14(+0.30%)
Oct 23, 2014 44.01 44.68 43.75 44.42 267,029 +0.70(+1.60%)
Oct 22, 2014 43.76 44.30 43.66 43.72 282,959 -0.01(-0.02%)
Oct 21, 2014 43.21 44.05 43.11 43.73 322,246 +0.62(+1.44%)
Oct 20, 2014 42.49 43.15 42.49 43.11 365,694 +0.69(+1.63%)
Oct 17, 2014 42.54 42.54 42.12 42.41 267,199 +0.14(+0.32%)
Oct 16, 2014 41.99 42.58 41.80 42.28 356,744 -0.21(-0.49%)
Oct 15, 2014 41.97 42.81 41.67 42.49 699,750 +0.27(+0.64%)
Oct 14, 2014 41.44 42.48 41.19 42.21 602,395 +1.11(+2.71%)
Oct 13, 2014 40.92 41.66 40.75 41.10 429,795 +0.16(+0.39%)
Oct 10, 2014 40.41 41.19 40.26 40.94 711,000 +0.57(+1.42%)
Oct 09, 2014 40.50 40.90 40.07 40.37 598,533 +0.02(+0.04%)
Oct 08, 2014 38.79 40.42 38.68 40.35 400,178 +1.49(+3.83%)
Oct 07, 2014 38.89 39.40 38.71 38.86 157,135 -0.19(-0.49%)
Oct 06, 2014 38.89 39.20 38.83 39.05 145,226 +0.15(+0.39%)
Oct 03, 2014 38.89 39.06 38.46 38.90 197,985 +0.32(+0.83%)
Oct 02, 2014 38.46 38.88 38.41 38.58 193,457 +0.08(+0.21%)
Oct 01, 2014 38.68 39.09 38.43 38.50 246,983 -0.18(-0.47%)
Sep 30, 2014 39.01 39.32 38.68 38.69 282,784 -0.25(-0.65%)
Sep 29, 2014 38.71 39.07 38.66 38.94 188,400 -0.12(-0.31%)
Sep 26, 2014 38.99 39.29 38.72 39.06 203,041 +0.10(+0.25%)
Sep 25, 2014 39.24 39.36 38.81 38.97 223,873 -0.22(-0.57%)
Sep 24, 2014 39.31 39.45 38.86 39.19 185,426 -0.15(-0.38%)
Sep 23, 2014 39.78 39.78 39.25 39.34 268,440 -0.46(-1.16%)
Sep 22, 2014 40.09 40.15 39.75 39.80 167,073 -0.41(-1.01%)
Sep 19, 2014 40.48 40.83 40.18 40.21 437,406 -0.27(-0.67%)
Sep 18, 2014 40.81 41.12 40.21 40.48 168,236 -0.11(-0.27%)
Sep 17, 2014 41.07 41.07 40.46 40.59 303,015 -0.37(-0.89%)
Sep 16, 2014 40.85 41.24 40.65 40.96 189,206 +0.06(+0.16%)
Sep 15, 2014 41.22 41.48 40.89 40.89 154,929 -0.33(-0.79%)
Sep 12, 2014 41.86 41.86 41.19 41.22 299,244 -0.78(-1.86%)
Sep 11, 2014 41.38 42.09 41.23 42.00 151,398 +0.49(+1.19%)
Sep 10, 2014 41.68 41.85 41.27 41.51 193,593 -0.13(-0.31%)
Sep 09, 2014 41.93 42.02 41.52 41.63 298,923 -0.38(-0.91%)
Sep 08, 2014 42.06 42.23 41.90 42.02 181,130 -0.06(-0.13%)
Sep 05, 2014 41.71 42.11 41.66 42.07 156,093 +0.21(+0.49%)
Sep 04, 2014 41.73 41.93 41.73 41.86 230,338 +0.18(+0.44%)
Sep 03, 2014 41.85 41.98 41.51 41.68 236,189 +0.10(+0.23%)
Sep 02, 2014 41.63 41.90 41.41 41.59 357,757 +0.01(+0.02%)
Aug 29, 2014 41.47 41.58 41.58 41.58 164,876 +0.21(+0.50%)
Aug 28, 2014 41.31 41.51 41.27 41.37 237,957 +0.01(+0.02%)
Aug 27, 2014 41.17 41.48 41.17 41.36 335,011 +0.18(+0.44%)
Aug 26, 2014 41.40 41.65 41.14 41.18 274,810 -0.28(-0.67%)
Aug 25, 2014 41.74 41.86 41.30 41.46 233,049 -0.07(-0.17%)
Aug 22, 2014 41.90 41.90 41.24 41.53 236,503 -0.30(-0.72%)
Aug 21, 2014 41.97 42.04 41.56 41.83 256,281 -0.14(-0.32%)
Aug 20, 2014 41.80 42.02 41.51 41.97 274,150 +0.20(+0.48%)
Aug 19, 2014 41.24 41.79 41.16 41.77 266,730 +0.57(+1.39%)
Aug 18, 2014 41.24 41.35 40.91 41.20 320,579 +0.29(+0.70%)
Aug 15, 2014 40.73 41.04 40.53 40.91 410,358 +0.43(+1.06%)
Aug 14, 2014 39.66 40.53 39.46 40.48 373,367 +0.84(+2.11%)
Aug 13, 2014 39.47 39.87 39.39 39.64 282,584 -0.06(-0.14%)
Aug 12, 2014 39.69 39.82 39.43 39.70 398,285 -0.03(-0.08%)
Aug 11, 2014 39.36 39.77 39.19 39.73 526,189 +0.67(+1.71%)
Aug 08, 2014 37.95 39.01 37.95 39.06 244,842 +1.11(+2.94%)
Aug 07, 2014 38.02 38.12 37.60 37.95 294,167 +0.02(+0.06%)
Aug 06, 2014 38.07 38.46 37.66 37.92 219,167 -0.26(-0.69%)
Aug 05, 2014 38.62 38.95 38.03 38.19 259,065 -0.80(-2.06%)
Aug 04, 2014 39.51 39.66 38.07 38.99 338,738 -0.36(-0.91%)
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.