Southwest Gas Corp (NY: SWX )

71.83 USD -1.13 (-1.55%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 83.06 83.75 82.88 82.91 338,079 -0.23(-0.28%)
Mar 30, 2017 83.14 83.39 82.58 83.14 233,360 -0.44(-0.53%)
Mar 29, 2017 83.83 83.99 83.36 83.58 170,250 -0.42(-0.50%)
Mar 28, 2017 83.37 84.15 83.05 84.00 264,146 +0.25(+0.30%)
Mar 27, 2017 83.75 84.79 82.55 83.75 339,468 +0.41(+0.49%)
Mar 24, 2017 83.78 83.87 82.82 83.34 398,108 +0.05(+0.06%)
Mar 23, 2017 82.74 84.15 82.43 83.29 262,063 +0.51(+0.62%)
Mar 22, 2017 82.94 83.02 82.14 82.78 347,090 +0.16(+0.19%)
Mar 21, 2017 81.85 83.40 81.71 82.62 315,663 +0.89(+1.09%)
Mar 20, 2017 82.27 82.70 81.43 81.73 269,356 -0.52(-0.63%)
Mar 17, 2017 82.02 82.86 80.11 82.25 1,372,029 +0.40(+0.49%)
Mar 16, 2017 81.88 82.03 81.51 81.85 362,873 -0.40(-0.49%)
Mar 15, 2017 81.94 82.87 81.73 82.25 999,884 +0.62(+0.76%)
Mar 14, 2017 81.93 82.06 81.33 81.63 614,206 -0.52(-0.63%)
Mar 13, 2017 82.45 82.91 82.11 82.15 407,552 -0.51(-0.62%)
Mar 10, 2017 82.91 83.47 82.23 82.66 326,283 +0.35(+0.43%)
Mar 09, 2017 83.05 83.58 82.24 82.31 313,471 -0.65(-0.78%)
Mar 08, 2017 84.10 84.33 82.91 82.96 209,868 -1.84(-2.17%)
Mar 07, 2017 84.64 85.32 84.55 84.80 192,203 -0.13(-0.15%)
Mar 06, 2017 85.45 85.91 84.59 84.93 217,739 -1.34(-1.55%)
Mar 03, 2017 86.18 86.59 85.68 86.27 214,631 +0.17(+0.20%)
Mar 02, 2017 85.31 86.58 84.96 86.10 173,587 +0.34(+0.40%)
Mar 01, 2017 84.53 86.05 84.05 85.76 342,891 +0.23(+0.27%)
Feb 28, 2017 85.51 86.65 84.85 85.53 355,559 -0.01(-0.01%)
Feb 27, 2017 85.62 85.77 85.00 85.54 307,992 +0.24(+0.28%)
Feb 24, 2017 85.63 86.35 85.12 85.30 183,012 -0.14(-0.16%)
Feb 23, 2017 85.03 85.53 84.60 85.44 212,231 +0.94(+1.11%)
Feb 22, 2017 83.83 84.68 83.29 84.50 158,126 +0.67(+0.80%)
Feb 21, 2017 82.67 84.00 82.41 83.83 294,596 +0.65(+0.78%)
Feb 17, 2017 83.18 83.18 83.18 0 -0.33(-0.40%)
Feb 16, 2017 83.13 83.53 82.73 83.51 181,086 +0.58(+0.70%)
Feb 15, 2017 82.40 83.05 80.49 82.93 98,235 +0.08(+0.10%)
Feb 14, 2017 82.56 82.99 82.14 82.85 260,724 -0.02(-0.02%)
Feb 13, 2017 82.29 82.94 81.70 82.87 133,219 +0.06(+0.07%)
Feb 10, 2017 81.72 82.94 81.48 82.81 126,191 +1.09(+1.33%)
Feb 09, 2017 81.61 82.17 81.45 81.72 254,513 +0.05(+0.06%)
Feb 08, 2017 81.81 82.81 81.52 81.67 193,307 -0.10(-0.12%)
Feb 07, 2017 81.75 82.25 81.11 81.77 208,284 +0.21(+0.26%)
Feb 06, 2017 82.10 82.31 81.21 81.56 189,494 -0.33(-0.40%)
Feb 03, 2017 80.88 82.06 80.40 81.89 197,354 +1.63(+2.03%)
Feb 02, 2017 79.40 80.34 79.04 80.26 275,038 +1.33(+1.69%)
Feb 01, 2017 79.98 80.50 78.56 78.93 210,708 -1.64(-2.04%)
Jan 31, 2017 78.49 80.76 78.46 80.57 321,258 +2.16(+2.75%)
Jan 30, 2017 78.76 78.76 77.89 78.41 277,448 -0.70(-0.88%)
Jan 27, 2017 79.92 80.11 78.86 79.11 157,307 -0.72(-0.90%)
Jan 26, 2017 78.88 80.44 78.88 79.83 175,190 +0.91(+1.15%)
Jan 25, 2017 79.12 79.72 78.80 78.92 300,505 -0.22(-0.28%)
Jan 24, 2017 78.24 79.62 78.24 79.14 190,066 +0.65(+0.83%)
Jan 23, 2017 78.18 78.61 77.97 78.49 173,885 +0.52(+0.67%)
Jan 20, 2017 77.37 78.35 77.37 77.97 291,067 +0.60(+0.78%)
Jan 19, 2017 77.76 78.40 77.30 77.37 176,554 -0.88(-1.12%)
Jan 18, 2017 77.95 78.99 77.76 78.25 224,978 +0.25(+0.32%)
Jan 17, 2017 78.51 78.88 77.91 78.00 233,201 -0.32(-0.41%)
Jan 13, 2017 78.32 78.32 78.32 0 -0.12(-0.15%)
Jan 12, 2017 76.58 78.51 76.00 78.44 449,351 +0.86(+1.11%)
Jan 11, 2017 76.95 77.79 76.81 77.58 204,234 +0.72(+0.94%)
Jan 10, 2017 75.87 77.07 75.63 76.86 203,999 +0.84(+1.10%)
Jan 09, 2017 77.89 77.89 75.86 76.02 273,495 -1.58(-2.04%)
Jan 06, 2017 77.21 78.24 77.21 77.60 234,480 -0.23(-0.30%)
Jan 05, 2017 78.53 78.64 77.35 77.83 156,175 -0.61(-0.78%)
Jan 04, 2017 76.90 78.74 76.90 78.44 353,813 +2.03(+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.