Southwest Gas Corp (NY: SWX )

72.18 USD -0.78 (-1.07%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 66.49 66.50 65.76 65.85 299,245 -0.71(-1.07%)
Mar 30, 2016 66.76 67.29 66.21 66.56 175,798 -0.12(-0.18%)
Mar 29, 2016 65.16 66.91 65.10 66.68 282,160 +1.79(+2.76%)
Mar 28, 2016 65.55 66.33 64.61 64.89 205,407 -0.69(-1.05%)
Mar 24, 2016 64.68 65.58 65.58 65.58 171,700 +0.76(+1.17%)
Mar 23, 2016 64.50 65.19 64.35 64.82 209,404 +0.16(+0.25%)
Mar 22, 2016 64.64 65.34 64.48 64.66 132,255 -0.07(-0.11%)
Mar 21, 2016 64.14 65.18 63.52 64.73 153,608 +0.44(+0.68%)
Mar 18, 2016 65.90 65.90 64.05 64.29 434,005 -1.24(-1.89%)
Mar 17, 2016 64.47 65.82 64.36 65.53 191,757 +1.00(+1.55%)
Mar 16, 2016 64.39 64.80 63.57 64.53 199,900 +0.06(+0.09%)
Mar 15, 2016 63.19 64.70 63.19 64.47 215,237 +1.10(+1.74%)
Mar 14, 2016 63.83 63.94 63.01 63.37 238,693 -0.17(-0.27%)
Mar 11, 2016 63.82 64.29 63.28 63.54 245,354 +0.35(+0.55%)
Mar 10, 2016 63.89 63.96 62.90 63.19 240,121 -0.71(-1.11%)
Mar 09, 2016 63.26 64.00 63.26 63.90 187,980 +0.58(+0.92%)
Mar 08, 2016 63.23 63.66 63.03 63.32 195,160 +0.30(+0.48%)
Mar 07, 2016 62.83 63.31 62.18 63.02 203,420 +0.04(+0.06%)
Mar 04, 2016 61.35 63.02 61.04 62.98 214,061 +1.41(+2.29%)
Mar 03, 2016 61.66 61.74 60.93 61.57 213,135 -0.13(-0.21%)
Mar 02, 2016 60.50 62.09 59.49 61.70 213,413 +0.96(+1.58%)
Mar 01, 2016 61.29 62.31 60.60 60.74 301,168 -0.26(-0.43%)
Feb 29, 2016 59.44 61.44 59.26 61.00 361,927 +1.43(+2.40%)
Feb 26, 2016 60.80 60.80 59.16 59.57 176,706 -1.35(-2.22%)
Feb 25, 2016 61.15 62.43 58.94 60.92 239,442 +0.63(+1.04%)
Feb 24, 2016 59.70 60.34 59.03 60.29 180,080 +1.24(+2.10%)
Feb 23, 2016 59.15 59.67 58.85 59.05 155,888 -0.42(-0.71%)
Feb 22, 2016 59.08 60.12 59.01 59.47 123,139 +0.42(+0.71%)
Feb 19, 2016 59.44 60.07 58.85 59.05 207,627 -0.40(-0.67%)
Feb 18, 2016 58.67 59.58 58.50 59.45 299,245 +0.74(+1.26%)
Feb 17, 2016 59.57 59.70 58.67 58.71 188,896 -0.85(-1.43%)
Feb 16, 2016 59.68 60.01 59.06 59.56 165,548 +0.09(+0.15%)
Feb 12, 2016 59.98 59.47 59.47 59.47 169,800 -0.50(-0.83%)
Feb 11, 2016 59.77 60.17 59.62 59.97 180,470 -0.57(-0.94%)
Feb 10, 2016 59.75 60.71 59.15 60.54 235,750 +0.78(+1.31%)
Feb 09, 2016 59.23 59.78 58.84 59.76 194,798 +0.34(+0.57%)
Feb 08, 2016 59.00 59.49 58.70 59.42 197,436 +0.28(+0.47%)
Feb 05, 2016 58.80 59.68 58.28 59.14 239,308 +0.02(+0.03%)
Feb 04, 2016 59.85 59.97 58.54 59.12 193,332 -0.76(-1.27%)
Feb 03, 2016 59.64 60.07 59.08 59.88 260,254 +0.47(+0.79%)
Feb 02, 2016 58.39 59.63 58.07 59.41 205,904 +0.82(+1.40%)
Feb 01, 2016 58.98 59.07 58.43 58.59 195,978 -0.24(-0.41%)
Jan 29, 2016 57.40 58.92 57.40 58.83 468,305 +1.71(+2.99%)
Jan 28, 2016 56.24 57.29 56.24 57.12 226,984 +1.14(+2.04%)
Jan 27, 2016 56.79 57.00 55.48 55.98 222,953 -0.82(-1.44%)
Jan 26, 2016 56.36 57.05 56.28 56.80 178,006 +0.68(+1.21%)
Jan 25, 2016 56.54 56.89 55.90 56.12 168,227 -0.68(-1.20%)
Jan 22, 2016 55.60 56.80 55.49 56.80 401,067 +1.26(+2.27%)
Jan 21, 2016 55.91 56.22 55.22 55.54 288,875 -0.28(-0.50%)
Jan 20, 2016 57.43 57.43 54.87 55.82 309,117 -1.68(-2.92%)
Jan 19, 2016 57.62 58.04 56.87 57.50 298,800 +0.30(+0.52%)
Jan 15, 2016 56.63 57.20 57.20 57.20 341,600 -0.80(-1.38%)
Jan 14, 2016 56.95 58.56 56.73 58.00 340,822 +1.07(+1.88%)
Jan 13, 2016 56.33 57.22 56.33 56.93 308,792 +0.60(+1.07%)
Jan 12, 2016 57.51 57.56 55.93 56.33 291,135 -0.76(-1.33%)
Jan 11, 2016 56.35 57.35 56.35 57.09 272,326 +0.73(+1.30%)
Jan 08, 2016 55.96 56.87 55.79 56.36 368,739 +0.36(+0.64%)
Jan 07, 2016 55.06 56.06 54.84 56.00 326,574 +0.40(+0.72%)
Jan 06, 2016 54.31 55.85 54.31 55.60 218,730 +0.90(+1.65%)
Jan 05, 2016 53.94 54.75 53.51 54.70 154,733 +0.84(+1.56%)
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.