Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 66.51 67.06 66.36 66.39 422,225 -0.18(-0.28%)
Mar 30, 2017 66.57 66.77 66.12 66.57 291,442 -0.35(-0.53%)
Mar 29, 2017 67.12 67.25 66.75 66.92 212,624 -0.34(-0.50%)
Mar 28, 2017 66.75 67.38 66.50 67.26 329,891 +0.20(+0.30%)
Mar 27, 2017 67.06 67.89 66.10 67.06 423,960 +0.33(+0.49%)
Mar 24, 2017 67.08 67.15 66.31 66.73 497,195 +0.04(+0.06%)
Mar 23, 2017 66.25 67.38 66.00 66.69 327,289 +0.41(+0.62%)
Mar 22, 2017 66.41 66.47 65.77 66.28 433,479 +0.13(+0.19%)
Mar 21, 2017 65.54 66.78 65.43 66.15 394,230 +0.71(+1.09%)
Mar 20, 2017 65.87 66.22 65.20 65.44 336,397 -0.42(-0.63%)
Mar 17, 2017 65.67 66.35 64.14 65.86 1,713,523 +0.32(+0.49%)
Mar 16, 2017 65.56 65.68 65.27 65.54 453,191 -0.32(-0.49%)
Mar 15, 2017 65.61 66.35 65.44 65.86 1,248,752 +0.50(+0.76%)
Mar 14, 2017 65.60 65.71 65.12 65.36 767,080 -0.42(-0.63%)
Mar 13, 2017 66.02 66.39 65.75 65.78 508,990 -0.41(-0.62%)
Mar 10, 2017 66.39 66.84 65.84 66.19 407,493 +0.28(+0.43%)
Mar 09, 2017 66.50 66.92 65.85 65.91 391,493 -0.52(-0.78%)
Mar 08, 2017 67.34 67.52 66.39 66.43 262,103 -1.47(-2.17%)
Mar 07, 2017 67.77 68.32 67.70 67.90 240,041 -0.10(-0.15%)
Mar 06, 2017 68.42 68.79 67.73 68.00 271,933 -1.07(-1.55%)
Mar 03, 2017 69.00 69.33 68.60 69.08 268,052 +0.14(+0.20%)
Mar 02, 2017 68.31 69.33 68.03 68.94 216,792 +0.27(+0.40%)
Mar 01, 2017 67.68 68.90 67.30 68.67 428,235 +0.18(+0.27%)
Feb 28, 2017 68.47 69.38 67.94 68.48 444,056 -0.01(-0.01%)
Feb 27, 2017 68.56 68.68 68.06 68.49 384,650 +0.19(+0.28%)
Feb 24, 2017 68.56 69.14 68.15 68.30 228,563 -0.11(-0.16%)
Feb 23, 2017 68.08 68.48 67.74 68.41 265,054 +0.75(+1.11%)
Feb 22, 2017 67.12 67.80 66.69 67.66 197,483 +0.54(+0.80%)
Feb 21, 2017 66.19 67.26 65.99 67.12 367,920 +0.52(+0.78%)
Feb 17, 2017 66.60 66.60 66.60 0 -0.26(-0.40%)
Feb 16, 2017 66.56 66.88 66.24 66.87 226,157 +0.46(+0.70%)
Feb 15, 2017 65.98 66.50 64.45 66.40 122,685 +0.06(+0.10%)
Feb 14, 2017 66.11 66.45 65.77 66.34 325,617 -0.02(-0.02%)
Feb 13, 2017 65.89 66.41 65.42 66.35 166,376 +0.41(+0.62%)
Feb 10, 2017 65.08 66.05 64.89 65.95 158,460 +0.87(+1.33%)
Feb 09, 2017 64.99 65.44 64.86 65.08 319,597 +0.04(+0.06%)
Feb 08, 2017 65.15 65.95 64.92 65.04 242,739 -0.08(-0.12%)
Feb 07, 2017 65.10 65.50 64.59 65.12 261,546 +0.17(+0.26%)
Feb 06, 2017 65.38 65.55 64.67 64.95 237,951 -0.26(-0.40%)
Feb 03, 2017 64.41 65.35 64.03 65.21 247,821 +1.30(+2.03%)
Feb 02, 2017 63.23 63.98 62.94 63.92 345,370 +1.06(+1.69%)
Feb 01, 2017 63.69 64.11 62.56 62.86 264,590 -1.31(-2.04%)
Jan 31, 2017 62.51 64.31 62.48 64.16 403,410 +1.72(+2.75%)
Jan 30, 2017 62.72 62.72 62.03 62.44 348,397 -0.56(-0.88%)
Jan 27, 2017 63.64 63.80 62.80 63.00 197,533 -0.57(-0.90%)
Jan 26, 2017 62.82 64.06 62.82 63.57 219,989 +0.72(+1.15%)
Jan 25, 2017 63.01 63.49 62.75 62.85 377,350 -0.18(-0.28%)
Jan 24, 2017 62.31 63.41 62.31 63.02 238,669 +0.52(+0.83%)
Jan 23, 2017 62.26 62.60 62.10 62.51 218,351 +0.41(+0.67%)
Jan 20, 2017 61.61 62.39 61.61 62.09 365,498 +0.48(+0.78%)
Jan 19, 2017 61.92 62.43 61.56 61.61 221,702 -0.70(-1.12%)
Jan 18, 2017 62.08 62.90 61.92 62.31 282,509 +0.20(+0.32%)
Jan 17, 2017 62.52 62.82 62.04 62.12 292,835 -0.25(-0.41%)
Jan 13, 2017 62.37 62.37 62.37 0 -0.10(-0.15%)
Jan 12, 2017 60.98 62.52 60.52 62.47 564,259 +0.68(+1.11%)
Jan 11, 2017 61.28 61.95 61.17 61.78 256,460 +0.57(+0.94%)
Jan 10, 2017 60.42 61.38 60.23 61.21 256,165 +0.67(+1.11%)
Jan 09, 2017 62.03 62.03 60.41 60.54 343,433 -1.26(-2.04%)
Jan 06, 2017 61.49 62.31 61.49 61.80 294,441 -0.18(-0.30%)
Jan 05, 2017 62.54 62.63 61.60 61.98 196,112 -0.49(-0.78%)
Jan 04, 2017 61.24 62.70 61.24 62.47 444,290 +1.62(+2.66%)
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.