Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 51.08 51.09 50.53 50.59 389,491 -0.55(-1.07%)
Mar 30, 2016 51.29 51.70 50.87 51.14 228,815 -0.09(-0.18%)
Mar 29, 2016 50.06 51.41 50.02 51.23 367,253 +1.38(+2.76%)
Mar 28, 2016 50.36 50.96 49.64 49.85 267,353 -0.53(-1.05%)
Mar 24, 2016 49.69 50.38 50.38 50.38 223,481 +0.58(+1.17%)
Mar 23, 2016 49.56 50.09 49.44 49.80 272,556 +0.12(+0.25%)
Mar 22, 2016 49.66 50.20 49.54 49.68 172,140 -0.05(-0.11%)
Mar 21, 2016 49.28 50.08 48.80 49.73 199,933 +0.34(+0.68%)
Mar 18, 2016 50.63 50.63 49.21 49.39 564,892 -0.95(-1.89%)
Mar 17, 2016 49.53 50.57 49.45 50.35 249,587 +0.77(+1.55%)
Mar 16, 2016 49.47 49.79 48.84 49.58 260,185 +0.05(+0.09%)
Mar 15, 2016 48.55 49.71 48.55 49.53 280,148 +0.85(+1.74%)
Mar 14, 2016 49.04 49.12 48.41 48.69 310,678 -0.13(-0.27%)
Mar 11, 2016 49.03 49.39 48.62 48.82 319,347 +0.27(+0.55%)
Mar 10, 2016 49.09 49.14 48.33 48.55 312,536 -0.55(-1.11%)
Mar 09, 2016 48.60 49.17 48.60 49.09 244,671 +0.45(+0.92%)
Mar 08, 2016 48.58 48.91 48.43 48.65 254,016 +0.23(+0.48%)
Mar 07, 2016 48.27 48.64 47.77 48.42 264,767 +0.03(+0.06%)
Mar 04, 2016 47.13 48.42 46.90 48.39 278,617 +1.08(+2.29%)
Mar 03, 2016 47.37 47.43 46.81 47.30 277,412 -0.10(-0.21%)
Mar 02, 2016 46.48 47.70 45.71 47.40 277,774 +0.74(+1.58%)
Mar 01, 2016 47.09 47.87 46.56 46.67 391,994 -0.20(-0.43%)
Feb 29, 2016 45.67 47.20 45.53 46.87 471,076 +1.10(+2.40%)
Feb 26, 2016 46.71 46.71 45.45 45.77 229,996 -1.04(-2.22%)
Feb 25, 2016 46.98 47.96 45.28 46.80 311,652 +0.48(+1.05%)
Feb 24, 2016 45.87 46.36 45.35 46.32 234,388 +0.95(+2.10%)
Feb 23, 2016 45.44 45.84 45.21 45.37 202,900 -0.32(-0.71%)
Feb 22, 2016 45.39 46.19 45.34 45.69 160,275 +0.32(+0.71%)
Feb 19, 2016 45.67 46.15 45.21 45.37 270,243 -0.31(-0.67%)
Feb 18, 2016 45.08 45.77 44.95 45.68 389,491 +0.57(+1.26%)
Feb 17, 2016 45.77 45.87 45.08 45.11 245,863 -0.65(-1.43%)
Feb 16, 2016 45.85 46.11 45.38 45.76 215,473 +0.07(+0.15%)
Feb 12, 2016 46.08 45.69 45.69 45.69 221,008 -0.38(-0.83%)
Feb 11, 2016 45.92 46.23 45.81 46.07 234,896 -0.13(-0.27%)
Feb 10, 2016 45.60 46.33 45.14 46.20 308,914 +0.60(+1.31%)
Feb 09, 2016 45.20 45.62 44.90 45.61 255,252 +0.26(+0.57%)
Feb 08, 2016 45.03 45.40 44.80 45.35 258,709 +0.21(+0.47%)
Feb 05, 2016 44.87 45.55 44.48 45.13 313,576 +0.02(+0.03%)
Feb 04, 2016 45.67 45.77 44.68 45.12 253,331 -0.58(-1.27%)
Feb 03, 2016 45.51 45.84 45.09 45.70 341,022 +0.36(+0.79%)
Feb 02, 2016 44.56 45.51 44.32 45.34 269,805 +0.63(+1.40%)
Feb 01, 2016 45.01 45.08 44.59 44.71 256,799 -0.18(-0.41%)
Jan 29, 2016 43.81 44.97 43.81 44.90 613,641 +1.30(+2.99%)
Jan 28, 2016 42.92 43.72 42.92 43.59 297,427 +0.87(+2.04%)
Jan 27, 2016 43.34 43.50 42.34 42.72 292,145 -0.63(-1.44%)
Jan 26, 2016 43.01 43.54 42.95 43.35 233,249 +0.52(+1.21%)
Jan 25, 2016 43.15 43.42 42.66 42.83 220,435 -0.52(-1.20%)
Jan 22, 2016 42.43 43.35 42.35 43.35 525,536 +0.96(+2.27%)
Jan 21, 2016 42.67 42.90 42.14 42.39 378,526 -0.21(-0.50%)
Jan 20, 2016 43.83 43.83 41.87 42.60 405,050 -1.28(-2.92%)
Jan 19, 2016 43.97 44.29 43.40 43.88 391,531 +0.23(+0.52%)
Jan 15, 2016 43.22 43.65 43.65 43.65 447,614 -0.61(-1.38%)
Jan 14, 2016 43.46 44.69 43.29 44.26 446,594 +0.82(+1.88%)
Jan 13, 2016 42.99 43.67 42.99 43.45 404,624 +0.46(+1.07%)
Jan 12, 2016 43.89 43.93 42.68 42.99 381,487 -0.58(-1.33%)
Jan 11, 2016 43.00 43.77 43.00 43.57 356,841 +0.56(+1.30%)
Jan 08, 2016 42.71 43.40 42.58 43.01 483,175 +0.27(+0.64%)
Jan 07, 2016 42.02 42.78 41.85 42.74 427,924 +0.31(+0.72%)
Jan 06, 2016 41.45 42.62 41.45 42.43 286,612 +0.69(+1.65%)
Jan 05, 2016 41.16 41.78 40.84 41.74 202,753 +0.64(+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.