Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 43.22 43.30 42.66 42.80 230,923 -0.34(-0.78%)
Nov 27, 2015 42.79 43.19 42.75 43.14 68,607 +0.34(+0.78%)
Nov 25, 2015 43.34 42.80 42.80 42.80 173,740 -0.60(-1.39%)
Nov 24, 2015 43.19 43.62 42.82 43.40 175,919 +0.11(+0.25%)
Nov 23, 2015 43.13 43.57 43.11 43.30 119,747 +0.16(+0.37%)
Nov 20, 2015 43.17 43.56 43.01 43.14 183,046 +0.25(+0.59%)
Nov 19, 2015 42.56 43.03 42.56 42.88 140,217 +0.38(+0.90%)
Nov 18, 2015 41.79 42.58 41.54 42.50 243,609 +0.78(+1.87%)
Nov 17, 2015 42.14 42.55 41.55 41.72 172,044 -0.51(-1.21%)
Nov 16, 2015 41.65 42.36 41.65 42.24 314,536 +0.60(+1.43%)
Nov 13, 2015 42.05 42.60 41.59 41.64 208,654 -0.55(-1.30%)
Nov 12, 2015 42.97 43.40 42.14 42.19 330,190 -0.89(-2.06%)
Nov 11, 2015 42.94 43.37 42.94 43.08 225,020 +0.14(+0.34%)
Nov 10, 2015 42.21 42.94 42.21 42.94 321,375 +0.52(+1.21%)
Nov 09, 2015 42.81 43.00 42.14 42.42 349,625 -0.61(-1.41%)
Nov 06, 2015 43.95 43.97 42.28 43.03 875,633 -1.14(-2.59%)
Nov 05, 2015 46.22 47.10 42.92 44.17 814,282 -2.34(-5.03%)
Nov 04, 2015 46.22 47.23 46.18 46.51 301,668 +0.27(+0.59%)
Nov 03, 2015 46.08 46.31 45.78 46.24 376,340 +0.09(+0.20%)
Nov 02, 2015 46.50 46.80 46.10 46.15 329,245 -0.42(-0.91%)
Oct 30, 2015 46.25 46.85 45.93 46.57 200,896 +0.36(+0.79%)
Oct 29, 2015 46.10 46.23 45.58 46.21 356,682 +0.10(+0.21%)
Oct 28, 2015 46.25 46.61 45.28 46.11 505,574 -0.08(-0.18%)
Oct 27, 2015 46.89 46.92 46.12 46.19 281,921 -0.78(-1.66%)
Oct 26, 2015 46.45 47.09 46.19 46.97 262,313 +0.58(+1.24%)
Oct 23, 2015 46.94 46.97 45.99 46.40 145,265 -0.55(-1.16%)
Oct 22, 2015 46.81 47.17 46.74 46.94 261,297 +0.14(+0.29%)
Oct 21, 2015 47.41 47.44 46.74 46.81 165,578 -0.60(-1.26%)
Oct 20, 2015 47.08 47.65 46.94 47.41 188,544 +0.19(+0.40%)
Oct 19, 2015 46.82 47.39 46.82 47.22 199,928 +0.33(+0.71%)
Oct 16, 2015 47.19 47.66 46.72 46.88 291,172 -0.18(-0.39%)
Oct 15, 2015 45.20 47.09 45.16 47.07 422,579 +1.83(+4.04%)
Oct 14, 2015 45.71 45.79 45.15 45.24 144,953 -0.34(-0.75%)
Oct 13, 2015 46.00 46.28 45.57 45.58 196,488 -0.50(-1.09%)
Oct 12, 2015 45.31 46.49 45.14 46.08 270,836 +1.02(+2.25%)
Oct 09, 2015 45.62 45.63 45.03 45.06 270,357 -0.55(-1.21%)
Oct 08, 2015 44.89 45.63 42.76 45.62 649,928 +0.22(+0.48%)
Oct 07, 2015 45.71 45.91 45.29 45.40 309,458 -0.29(-0.63%)
Oct 06, 2015 46.14 46.29 45.24 45.69 504,254 -0.50(-1.08%)
Oct 05, 2015 45.79 46.19 45.46 46.19 347,860 +0.63(+1.38%)
Oct 02, 2015 44.58 45.57 44.43 45.56 351,196 +1.14(+2.56%)
Oct 01, 2015 44.30 44.56 43.88 44.42 281,906 +0.23(+0.51%)
Sep 30, 2015 43.33 44.25 43.19 44.19 349,358 +0.97(+2.24%)
Sep 29, 2015 43.57 43.87 42.92 43.22 187,225 -0.25(-0.58%)
Sep 28, 2015 43.39 43.79 43.10 43.47 381,992 +0.06(+0.14%)
Sep 25, 2015 42.79 44.07 42.61 43.41 365,841 +0.77(+1.79%)
Sep 24, 2015 41.90 42.74 41.74 42.65 201,431 +0.75(+1.79%)
Sep 23, 2015 42.18 42.42 41.83 41.90 148,617 -0.17(-0.40%)
Sep 22, 2015 42.09 42.17 41.76 42.06 248,188 -0.05(-0.11%)
Sep 21, 2015 42.14 42.40 41.85 42.11 213,510 +0.13(+0.31%)
Sep 18, 2015 41.59 42.39 41.38 41.98 710,951 +0.05(+0.13%)
Sep 17, 2015 41.09 42.40 41.09 41.93 214,927 +0.73(+1.77%)
Sep 16, 2015 40.62 41.31 40.24 41.20 144,391 +0.77(+1.91%)
Sep 15, 2015 40.29 40.48 40.16 40.43 241,686 +0.09(+0.23%)
Sep 14, 2015 40.49 40.69 40.06 40.34 183,435 -0.13(-0.32%)
Sep 11, 2015 40.40 40.60 40.13 40.47 203,594 -0.07(-0.17%)
Sep 10, 2015 40.99 41.29 40.38 40.53 180,070 -0.49(-1.20%)
Sep 09, 2015 41.25 41.31 40.84 41.03 276,430 -0.01(-0.02%)
Sep 08, 2015 40.81 41.18 40.40 41.03 262,857 +0.58(+1.42%)
Sep 04, 2015 40.50 40.46 40.46 40.46 251,790 -0.34(-0.84%)
Sep 03, 2015 41.02 41.14 40.55 40.80 220,363 +0.03(+0.07%)
Sep 02, 2015 41.58 41.61 40.45 40.77 282,777 -0.47(-1.14%)
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.