Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 69.45 70.28 69.31 70.10 361,214 +0.80(+1.15%)
Nov 29, 2017 68.42 69.44 67.82 69.30 357,389 +0.69(+1.00%)
Nov 28, 2017 67.68 68.84 67.50 68.61 300,909 +0.95(+1.40%)
Nov 27, 2017 66.79 67.85 66.48 67.67 287,306 +1.03(+1.54%)
Nov 24, 2017 67.21 67.21 66.52 66.64 50,928 -0.46(-0.68%)
Nov 22, 2017 67.04 67.21 66.85 67.10 266,752 -0.02(-0.04%)
Nov 21, 2017 67.04 67.12 66.80 67.12 289,974 +0.13(+0.19%)
Nov 20, 2017 67.27 67.27 66.47 66.99 570,426 -0.46(-0.68%)
Nov 17, 2017 67.18 67.79 66.64 67.45 221,765 -0.13(-0.19%)
Nov 16, 2017 67.50 67.76 66.70 67.58 235,394 +0.33(+0.49%)
Nov 15, 2017 67.31 67.64 66.85 67.25 556,181 -0.20(-0.30%)
Nov 14, 2017 64.57 67.48 64.57 67.45 361,821 +2.87(+4.44%)
Nov 13, 2017 64.68 65.07 64.30 64.59 266,094 -0.32(-0.50%)
Nov 10, 2017 65.84 66.54 64.87 64.91 315,883 -1.39(-2.10%)
Nov 09, 2017 67.16 67.60 66.02 66.31 176,779 -1.13(-1.68%)
Nov 08, 2017 65.85 67.51 65.67 67.44 255,998 +1.09(+1.64%)
Nov 07, 2017 65.04 66.94 64.36 66.35 289,497 +1.56(+2.41%)
Nov 06, 2017 65.45 65.79 64.74 64.79 173,477 -0.46(-0.71%)
Nov 03, 2017 66.18 66.44 65.16 65.25 301,456 -1.08(-1.63%)
Nov 02, 2017 66.19 66.81 65.84 66.33 261,152 -0.10(-0.15%)
Nov 01, 2017 66.79 66.87 65.97 66.43 254,600 -0.36(-0.53%)
Oct 31, 2017 66.63 67.12 66.36 66.78 371,198 +0.14(+0.21%)
Oct 30, 2017 66.56 66.79 66.14 66.65 401,432 +0.02(+0.02%)
Oct 27, 2017 65.86 66.65 65.22 66.63 295,078 +1.07(+1.63%)
Oct 26, 2017 65.45 65.67 64.79 65.56 232,977 +0.55(+0.85%)
Oct 25, 2017 64.89 65.34 63.90 65.01 283,167 +0.14(+0.21%)
Oct 24, 2017 65.12 65.28 64.59 64.87 179,473 -0.36(-0.56%)
Oct 23, 2017 65.15 65.24 64.65 65.24 139,530 +0.08(+0.12%)
Oct 20, 2017 64.78 65.16 64.20 65.15 199,251 +0.38(+0.59%)
Oct 19, 2017 64.62 64.77 64.06 64.77 109,645 +0.06(+0.10%)
Oct 18, 2017 64.02 64.94 63.84 64.71 176,628 +0.56(+0.87%)
Oct 17, 2017 64.08 64.88 63.96 64.15 213,781 -0.10(-0.15%)
Oct 16, 2017 64.85 65.22 64.16 64.25 195,038 -0.51(-0.79%)
Oct 13, 2017 65.61 65.74 64.61 64.76 424,670 -0.53(-0.81%)
Oct 12, 2017 64.79 65.69 64.67 65.28 241,704 +0.53(+0.81%)
Oct 11, 2017 64.59 65.04 64.49 64.76 270,915 +0.28(+0.44%)
Oct 10, 2017 63.59 64.51 62.76 64.47 264,372 +1.38(+2.18%)
Oct 09, 2017 62.90 63.45 62.89 63.10 151,057 +0.14(+0.22%)
Oct 06, 2017 62.63 63.16 62.46 62.96 154,139 +0.03(+0.05%)
Oct 05, 2017 63.16 63.25 62.59 62.93 160,970 -0.15(-0.24%)
Oct 04, 2017 62.67 63.19 62.16 63.08 439,190 +0.52(+0.83%)
Oct 03, 2017 63.13 63.33 62.09 62.56 226,101 -0.52(-0.82%)
Oct 02, 2017 62.92 63.36 62.65 63.08 253,287 +0.16(+0.26%)
Sep 29, 2017 63.45 63.53 62.88 62.92 218,183 -0.62(-0.98%)
Sep 28, 2017 63.40 63.59 62.85 63.54 145,382 +0.00(+0.00%)
Sep 27, 2017 63.27 63.81 62.46 63.54 247,026 +0.15(+0.23%)
Sep 26, 2017 63.36 64.33 63.19 63.40 184,750 +0.08(+0.13%)
Sep 25, 2017 62.65 63.66 62.65 63.31 156,741 +0.60(+0.96%)
Sep 22, 2017 63.41 63.66 62.67 62.71 138,332 -0.55(-0.87%)
Sep 21, 2017 63.39 63.87 63.11 63.27 149,474 -0.15(-0.24%)
Sep 20, 2017 64.25 64.25 63.14 63.42 195,839 -0.74(-1.15%)
Sep 19, 2017 64.60 64.81 64.04 64.16 151,948 -0.52(-0.80%)
Sep 18, 2017 65.33 65.51 64.37 64.68 119,602 -0.56(-0.86%)
Sep 15, 2017 65.24 65.33 64.62 65.24 439,206 +0.15(+0.22%)
Sep 14, 2017 64.37 65.24 64.31 65.09 237,142 +0.84(+1.31%)
Sep 13, 2017 64.36 64.63 63.91 64.25 216,496 -0.19(-0.30%)
Sep 12, 2017 65.48 65.54 63.97 64.44 157,179 -1.27(-1.94%)
Sep 11, 2017 65.16 65.83 64.84 65.71 242,306 +0.87(+1.34%)
Sep 08, 2017 64.77 64.92 64.26 64.85 180,097 +0.02(+0.04%)
Sep 07, 2017 64.53 64.83 63.89 64.82 160,481 +0.45(+0.71%)
Sep 06, 2017 64.57 64.60 63.87 64.37 200,820 +0.08(+0.13%)
Sep 05, 2017 64.62 65.08 64.17 64.29 218,409 -0.23(-0.35%)
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.