Southwest Gas Corp (NY: SWX )

70.65 USD +0.89 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 57.55 58.20 57.46 58.17 169,798 +0.23(+0.40%)
Mar 30, 2015 57.76 58.28 57.55 57.94 128,372 +0.42(+0.73%)
Mar 27, 2015 56.99 57.69 56.66 57.52 104,406 +0.55(+0.97%)
Mar 26, 2015 57.65 57.99 56.92 56.97 132,230 -0.70(-1.21%)
Mar 25, 2015 58.26 58.39 57.58 57.67 285,943 -0.43(-0.74%)
Mar 24, 2015 58.14 58.30 57.83 58.10 249,024 +0.02(+0.03%)
Mar 23, 2015 57.84 58.28 57.56 58.08 121,447 -0.06(-0.10%)
Mar 20, 2015 57.01 58.18 57.01 58.14 428,289 +1.09(+1.91%)
Mar 19, 2015 57.59 57.97 56.65 57.05 232,043 -0.73(-1.26%)
Mar 18, 2015 56.86 58.00 56.47 57.78 273,765 +0.93(+1.64%)
Mar 17, 2015 56.79 57.48 56.60 56.85 207,417 +0.06(+0.11%)
Mar 16, 2015 56.43 56.98 56.07 56.79 236,551 +0.67(+1.19%)
Mar 13, 2015 55.60 56.27 54.87 56.12 336,269 +0.39(+0.70%)
Mar 12, 2015 54.61 56.11 54.46 55.73 251,048 +1.48(+2.73%)
Mar 11, 2015 54.20 54.51 53.38 54.25 164,861 +0.21(+0.39%)
Mar 10, 2015 53.61 54.84 53.29 54.04 212,805 +0.04(+0.07%)
Mar 09, 2015 53.94 54.44 53.65 54.00 357,082 +0.17(+0.32%)
Mar 06, 2015 55.39 55.39 52.94 53.83 364,890 -1.06(-1.93%)
Mar 05, 2015 55.34 55.56 54.66 54.89 259,371 -0.53(-0.96%)
Mar 04, 2015 55.88 55.93 55.23 55.42 144,123 -0.51(-0.91%)
Mar 03, 2015 55.72 56.21 55.39 55.93 90,859 +0.04(+0.07%)
Mar 02, 2015 57.17 57.17 55.81 55.89 286,486 -1.37(-2.39%)
Feb 27, 2015 57.32 58.09 56.93 57.26 175,189 -0.30(-0.52%)
Feb 26, 2015 58.19 58.50 57.04 57.56 126,870 +0.13(+0.23%)
Feb 25, 2015 57.99 58.11 57.13 57.43 77,206 -0.52(-0.90%)
Feb 24, 2015 57.71 58.32 57.44 57.95 115,143 +0.39(+0.68%)
Feb 23, 2015 57.26 57.61 56.79 57.56 82,336 +0.31(+0.54%)
Feb 20, 2015 57.21 57.63 56.50 57.25 120,592 -0.18(-0.31%)
Feb 19, 2015 58.24 58.40 57.15 57.43 120,778 -0.78(-1.34%)
Feb 18, 2015 56.53 58.27 56.39 58.21 171,702 +1.48(+2.61%)
Feb 17, 2015 57.57 57.59 56.36 56.73 119,401 -0.87(-1.51%)
Feb 13, 2015 58.23 57.60 57.60 57.60 158,100 -0.68(-1.17%)
Feb 12, 2015 58.33 58.52 58.02 58.28 100,561 -0.25(-0.43%)
Feb 11, 2015 59.30 59.30 58.25 58.53 104,674 -1.04(-1.75%)
Feb 10, 2015 59.00 59.81 58.59 59.57 177,336 +0.59(+1.00%)
Feb 09, 2015 59.81 60.16 58.52 58.98 172,003 -0.98(-1.63%)
Feb 06, 2015 62.59 62.59 59.55 59.96 159,604 -2.79(-4.45%)
Feb 05, 2015 62.72 63.20 62.40 62.75 105,581 +0.38(+0.61%)
Feb 04, 2015 62.88 63.68 62.12 62.37 127,060 -1.01(-1.59%)
Feb 03, 2015 62.36 63.67 62.36 63.38 180,833 +1.08(+1.73%)
Feb 02, 2015 61.58 62.37 61.04 62.30 137,632 +0.84(+1.37%)
Jan 30, 2015 62.55 62.55 61.27 61.46 185,393 -1.39(-2.21%)
Jan 29, 2015 61.82 62.93 61.59 62.85 149,038 +0.84(+1.35%)
Jan 28, 2015 63.24 63.45 61.68 62.01 172,982 -0.92(-1.46%)
Jan 27, 2015 62.61 63.07 62.30 62.93 207,741 -0.16(-0.25%)
Jan 26, 2015 62.75 63.09 61.43 63.09 201,239 +0.25(+0.40%)
Jan 23, 2015 62.67 63.03 62.41 62.84 165,023 +0.06(+0.10%)
Jan 22, 2015 63.00 63.00 62.12 62.78 173,267 +0.27(+0.43%)
Jan 21, 2015 62.56 62.97 61.87 62.51 146,492 -0.38(-0.60%)
Jan 20, 2015 62.69 63.07 62.24 62.89 177,621 +0.23(+0.37%)
Jan 16, 2015 62.00 62.86 61.70 62.66 250,441 +0.45(+0.72%)
Jan 15, 2015 62.79 63.03 61.84 62.21 197,989 -0.43(-0.69%)
Jan 14, 2015 61.66 62.71 61.47 62.64 113,481 +0.47(+0.76%)
Jan 13, 2015 62.06 63.17 61.39 62.17 251,028 +0.51(+0.83%)
Jan 12, 2015 61.77 62.00 60.75 61.66 170,055 -0.11(-0.18%)
Jan 09, 2015 61.65 62.41 61.25 61.77 288,712 -0.02(-0.03%)
Jan 08, 2015 61.11 61.90 61.10 61.79 152,760 +1.03(+1.70%)
Jan 07, 2015 59.78 60.78 59.42 60.76 284,438 +1.26(+2.12%)
Jan 06, 2015 60.36 61.07 59.35 59.50 179,559 -0.87(-1.44%)
Jan 05, 2015 61.04 61.07 59.88 60.37 172,255 -1.15(-1.87%)
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.