Skip to main content

Southwest Gas Corp (NY: SWX )

75.61 +0.66 (+0.88%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 59.81 60.36 59.03 59.03 360,974 -1.65(-2.72%)
Nov 29, 2016 59.97 61.01 59.79 60.68 339,880 +0.61(+1.01%)
Nov 28, 2016 59.78 60.25 59.54 60.08 274,503 +0.45(+0.76%)
Nov 25, 2016 58.92 59.76 58.92 59.62 138,507 +0.73(+1.24%)
Nov 23, 2016 58.89 58.89 58.89 0 -1.38(-2.29%)
Nov 22, 2016 59.45 60.40 58.96 60.27 207,570 +0.98(+1.65%)
Nov 21, 2016 58.36 59.29 58.03 59.29 313,333 +1.27(+2.18%)
Nov 18, 2016 57.42 58.23 57.25 58.02 452,752 +0.61(+1.05%)
Nov 17, 2016 57.80 58.30 57.29 57.42 201,045 -0.39(-0.68%)
Nov 16, 2016 57.93 58.31 57.07 57.81 326,211 -0.27(-0.47%)
Nov 15, 2016 57.67 58.47 57.63 58.08 207,227 +0.48(+0.83%)
Nov 14, 2016 56.64 57.62 56.41 57.60 305,327 +0.59(+1.03%)
Nov 11, 2016 56.49 57.64 56.29 57.01 452,164 +0.27(+0.48%)
Nov 10, 2016 57.00 57.84 55.63 56.74 566,287 -0.57(-0.99%)
Nov 09, 2016 57.01 57.76 56.13 57.31 344,704 -0.94(-1.61%)
Nov 08, 2016 57.73 59.19 57.21 58.25 298,218 +0.64(+1.11%)
Nov 07, 2016 56.74 57.97 56.40 57.61 267,788 +1.49(+2.65%)
Nov 04, 2016 57.09 57.37 56.11 56.12 353,814 -0.67(-1.18%)
Nov 03, 2016 56.17 56.87 55.84 56.79 220,594 +0.61(+1.08%)
Nov 02, 2016 56.73 56.78 55.82 56.18 350,598 -0.56(-0.98%)
Nov 01, 2016 57.58 58.05 56.62 56.74 348,039 -0.96(-1.67%)
Oct 31, 2016 57.00 58.32 57.00 57.70 338,988 +0.84(+1.47%)
Oct 28, 2016 56.49 57.35 56.39 56.87 213,262 +0.37(+0.66%)
Oct 27, 2016 55.98 56.61 55.86 56.49 343,336 +0.25(+0.44%)
Oct 26, 2016 55.95 56.68 55.70 56.25 225,411 +0.00(+0.00%)
Oct 25, 2016 55.43 56.25 55.40 56.25 359,554 +0.82(+1.48%)
Oct 24, 2016 55.93 55.95 55.27 55.43 333,265 +0.07(+0.13%)
Oct 21, 2016 54.96 55.57 54.96 55.35 302,494 -0.02(-0.03%)
Oct 20, 2016 55.45 55.60 55.01 55.37 202,668 +0.12(+0.22%)
Oct 19, 2016 54.89 55.62 54.77 55.25 274,737 +0.28(+0.51%)
Oct 18, 2016 54.45 55.11 53.82 54.97 329,918 +0.90(+1.66%)
Oct 17, 2016 53.23 54.10 53.23 54.07 257,268 +0.90(+1.69%)
Oct 14, 2016 53.30 53.72 53.00 53.17 232,997 -0.19(-0.36%)
Oct 13, 2016 53.35 53.90 52.64 53.36 777,721 +1.04(+1.98%)
Oct 12, 2016 51.25 52.42 51.25 52.33 202,383 +1.08(+2.11%)
Oct 11, 2016 52.30 52.30 51.17 51.25 174,506 -1.27(-2.43%)
Oct 10, 2016 51.87 52.84 51.87 52.52 297,010 +0.65(+1.26%)
Oct 07, 2016 52.85 52.93 51.59 51.87 219,150 -0.65(-1.24%)
Oct 06, 2016 52.04 52.72 51.84 52.52 186,019 +0.21(+0.41%)
Oct 05, 2016 52.38 52.66 51.67 52.30 316,193 +0.09(+0.17%)
Oct 04, 2016 54.51 54.51 51.76 52.22 573,632 -2.36(-4.32%)
Oct 03, 2016 55.51 55.51 54.45 54.57 203,677 -1.06(-1.90%)
Sep 30, 2016 56.65 56.65 55.20 55.63 300,657 -0.54(-0.96%)
Sep 29, 2016 57.07 57.07 55.83 56.17 207,507 -1.16(-2.03%)
Sep 28, 2016 57.37 57.60 56.64 57.34 213,252 -0.18(-0.30%)
Sep 27, 2016 58.06 58.19 57.34 57.51 142,383 -0.29(-0.50%)
Sep 26, 2016 58.21 58.21 57.48 57.80 180,276 -0.44(-0.75%)
Sep 23, 2016 58.41 58.75 58.21 58.24 193,431 -0.61(-1.03%)
Sep 22, 2016 58.15 58.95 57.94 58.84 230,530 +1.00(+1.73%)
Sep 21, 2016 56.07 57.85 55.89 57.84 299,691 +1.98(+3.54%)
Sep 20, 2016 56.14 56.38 55.82 55.86 199,078 -0.02(-0.03%)
Sep 19, 2016 55.25 55.97 55.14 55.88 268,134 +0.92(+1.67%)
Sep 16, 2016 54.68 55.08 54.13 54.96 590,082 +0.37(+0.69%)
Sep 15, 2016 54.49 54.75 54.21 54.59 315,347 +0.18(+0.32%)
Sep 14, 2016 54.75 55.00 54.20 54.41 237,304 -0.23(-0.42%)
Sep 13, 2016 55.29 55.47 54.56 54.65 265,583 -0.80(-1.45%)
Sep 12, 2016 55.16 55.47 54.95 55.45 243,102 +0.45(+0.83%)
Sep 09, 2016 57.13 57.13 55.00 55.00 277,132 -2.67(-4.63%)
Sep 08, 2016 57.53 57.99 57.34 57.66 207,246 -0.05(-0.08%)
Sep 07, 2016 56.94 57.73 56.32 57.71 253,530 +0.84(+1.48%)
Sep 06, 2016 56.58 56.96 56.30 56.87 186,507 +0.47(+0.83%)
Sep 02, 2016 55.94 56.40 56.40 56.40 290,699 +0.80(+1.43%)
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.