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 (%)
Mar 31, 2014 42.31 42.80 42.06 42.57 431,218 +0.46(+1.10%)
Mar 28, 2014 42.09 42.32 41.86 42.10 150,938 -0.04(-0.09%)
Mar 27, 2014 41.95 42.42 41.88 42.14 243,927 +0.29(+0.68%)
Mar 26, 2014 42.72 42.72 41.80 41.86 231,022 -0.52(-1.22%)
Mar 25, 2014 42.51 42.65 42.09 42.37 215,216 +0.20(+0.47%)
Mar 24, 2014 42.36 42.54 41.80 42.17 250,860 -0.04(-0.09%)
Mar 21, 2014 42.84 43.01 42.19 42.21 406,368 -0.36(-0.84%)
Mar 20, 2014 42.72 42.86 42.44 42.57 154,830 -0.15(-0.35%)
Mar 19, 2014 43.40 43.58 42.60 42.72 283,126 -0.69(-1.60%)
Mar 18, 2014 43.21 43.42 42.81 43.42 336,374 +0.33(+0.76%)
Mar 17, 2014 43.03 43.28 42.92 43.09 188,378 +0.31(+0.73%)
Mar 14, 2014 42.32 43.00 42.32 42.78 279,316 +0.33(+0.77%)
Mar 13, 2014 42.38 42.72 42.17 42.45 275,359 +0.10(+0.23%)
Mar 12, 2014 41.74 42.39 41.74 42.36 216,245 +0.42(+1.01%)
Mar 11, 2014 42.64 42.64 41.85 41.94 147,026 -0.77(-1.81%)
Mar 10, 2014 42.40 42.78 42.35 42.71 171,598 +0.19(+0.45%)
Mar 07, 2014 43.01 43.01 42.36 42.52 216,437 -0.35(-0.82%)
Mar 06, 2014 43.19 43.59 42.67 42.87 131,345 -0.13(-0.30%)
Mar 05, 2014 43.39 43.39 42.75 43.00 178,116 -0.47(-1.08%)
Mar 04, 2014 43.24 43.94 42.86 43.47 406,290 +0.76(+1.79%)
Mar 03, 2014 42.69 42.90 42.18 42.70 242,665 -0.32(-0.74%)
Feb 28, 2014 42.41 43.27 42.41 43.02 317,566 +0.72(+1.69%)
Feb 27, 2014 42.54 42.85 41.98 42.30 203,710 -0.37(-0.86%)
Feb 26, 2014 43.14 43.23 42.50 42.67 124,739 -0.24(-0.56%)
Feb 25, 2014 43.15 43.39 42.69 42.91 107,202 -0.14(-0.31%)
Feb 24, 2014 43.58 43.70 43.03 43.04 139,747 -0.34(-0.79%)
Feb 21, 2014 43.31 43.76 43.26 43.39 192,253 +0.22(+0.52%)
Feb 20, 2014 42.51 43.22 42.41 43.16 117,065 +0.73(+1.73%)
Feb 19, 2014 43.19 43.63 42.42 42.43 192,901 -0.85(-1.97%)
Feb 18, 2014 43.30 43.78 43.19 43.28 154,817 +0.18(+0.41%)
Feb 14, 2014 42.68 43.11 43.11 43.11 166,759 +0.42(+0.99%)
Feb 13, 2014 41.53 42.72 41.53 42.68 226,499 +0.61(+1.46%)
Feb 12, 2014 41.67 42.15 41.48 42.07 144,485 +0.34(+0.82%)
Feb 11, 2014 41.43 41.90 41.43 41.73 170,719 +0.13(+0.31%)
Feb 10, 2014 41.16 41.70 40.97 41.60 162,588 +0.28(+0.67%)
Feb 07, 2014 41.37 41.48 41.15 41.32 137,876 +0.06(+0.15%)
Feb 06, 2014 41.38 41.56 41.21 41.26 159,957 +0.09(+0.21%)
Feb 05, 2014 41.35 41.53 41.05 41.17 126,007 -0.45(-1.09%)
Feb 04, 2014 42.11 42.11 41.49 41.63 128,692 -0.39(-0.93%)
Feb 03, 2014 42.80 43.15 41.82 42.02 245,910 -0.77(-1.81%)
Jan 31, 2014 42.50 43.12 42.45 42.79 239,536 -0.41(-0.94%)
Jan 30, 2014 42.75 43.62 42.57 43.19 202,741 +0.72(+1.69%)
Jan 29, 2014 42.29 43.07 42.25 42.48 211,614 -0.10(-0.24%)
Jan 28, 2014 42.93 42.93 42.40 42.58 166,344 -0.20(-0.47%)
Jan 27, 2014 42.96 43.00 42.54 42.78 156,368 -0.12(-0.28%)
Jan 24, 2014 43.31 43.54 42.81 42.90 164,745 -0.75(-1.71%)
Jan 23, 2014 43.75 43.79 43.19 43.65 145,367 -0.23(-0.53%)
Jan 22, 2014 43.73 43.88 43.60 43.88 151,298 +0.15(+0.35%)
Jan 21, 2014 43.42 43.75 43.30 43.73 138,372 +0.46(+1.07%)
Jan 17, 2014 43.28 43.27 43.27 43.27 114,019 +0.00(+0.00%)
Jan 16, 2014 43.23 43.50 43.01 43.27 97,340 +0.06(+0.15%)
Jan 15, 2014 43.10 43.35 43.04 43.20 103,196 +0.10(+0.24%)
Jan 14, 2014 43.23 43.35 42.81 43.10 150,264 +0.18(+0.41%)
Jan 13, 2014 43.56 43.58 42.86 42.92 212,289 -0.84(-1.93%)
Jan 10, 2014 43.63 44.02 43.62 43.77 132,034 +0.25(+0.59%)
Jan 09, 2014 43.57 43.74 43.20 43.51 143,520 +0.03(+0.07%)
Jan 08, 2014 43.84 44.10 43.06 43.48 312,668 -0.58(-1.32%)
Jan 07, 2014 43.41 44.08 43.11 44.06 155,989 +0.68(+1.56%)
Jan 06, 2014 43.98 43.98 43.32 43.39 250,100 -0.30(-0.69%)
Jan 03, 2014 44.28 44.28 43.39 43.69 315,379 +0.23(+0.53%)
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.