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 (%)
Oct 31, 2011 31.50 31.97 31.25 31.44 253,552 -0.38(-1.20%)
Oct 28, 2011 31.85 32.04 31.47 31.82 300,586 -0.14(-0.45%)
Oct 27, 2011 31.31 32.03 31.03 31.97 493,081 +1.52(+5.00%)
Oct 26, 2011 30.69 30.69 30.13 30.44 264,356 +0.24(+0.79%)
Oct 25, 2011 30.68 30.76 30.15 30.21 234,232 -0.70(-2.27%)
Oct 24, 2011 30.82 30.95 30.59 30.91 320,655 +0.22(+0.70%)
Oct 21, 2011 30.72 30.72 30.34 30.69 370,379 +0.45(+1.47%)
Oct 20, 2011 30.36 30.46 29.84 30.25 344,669 -0.03(-0.11%)
Oct 19, 2011 30.67 31.19 30.18 30.28 371,311 -0.51(-1.66%)
Oct 18, 2011 30.36 30.99 30.04 30.79 438,743 +0.43(+1.42%)
Oct 17, 2011 30.43 30.74 30.28 30.36 255,275 -0.30(-0.99%)
Oct 14, 2011 30.61 30.91 30.43 30.66 335,786 +0.21(+0.71%)
Oct 13, 2011 30.21 30.48 29.99 30.44 207,918 +0.06(+0.18%)
Oct 12, 2011 30.57 30.65 30.26 30.39 386,848 -0.01(-0.03%)
Oct 11, 2011 29.95 30.54 29.84 30.40 383,228 +0.37(+1.25%)
Oct 10, 2011 29.91 30.17 29.66 30.02 400,902 +0.73(+2.50%)
Oct 07, 2011 29.73 29.88 29.15 29.29 251,772 -0.36(-1.21%)
Oct 06, 2011 29.37 29.66 29.24 29.65 390,751 +0.35(+1.20%)
Oct 05, 2011 28.98 29.40 28.51 29.30 300,774 +0.46(+1.60%)
Oct 04, 2011 27.65 28.89 27.51 28.84 507,666 +0.96(+3.43%)
Oct 03, 2011 28.87 29.30 27.87 27.88 450,973 -0.92(-3.21%)
Sep 30, 2011 29.19 29.77 28.80 28.80 394,595 -0.68(-2.30%)
Sep 29, 2011 29.07 29.48 28.92 29.48 294,854 +0.91(+3.18%)
Sep 28, 2011 29.78 29.88 28.57 28.57 344,937 -1.23(-4.14%)
Sep 27, 2011 29.90 30.18 29.62 29.81 361,019 +0.45(+1.52%)
Sep 26, 2011 29.19 29.39 28.90 29.36 438,133 +0.37(+1.29%)
Sep 23, 2011 28.31 29.02 28.20 28.99 519,644 +0.61(+2.13%)
Sep 22, 2011 28.17 28.64 28.10 28.38 737,736 -0.45(-1.55%)
Sep 21, 2011 29.86 29.96 28.80 28.83 477,708 -1.11(-3.70%)
Sep 20, 2011 29.43 30.36 29.35 29.93 719,590 +0.68(+2.31%)
Sep 19, 2011 28.87 29.39 28.69 29.26 472,202 +0.06(+0.22%)
Sep 16, 2011 28.72 29.47 28.52 29.19 810,803 +0.76(+2.66%)
Sep 15, 2011 28.52 28.57 28.06 28.44 236,974 +0.13(+0.45%)
Sep 14, 2011 28.05 28.52 27.61 28.31 248,592 +0.51(+1.83%)
Sep 13, 2011 27.75 27.86 27.45 27.80 277,121 +0.07(+0.26%)
Sep 12, 2011 27.33 27.75 27.27 27.73 473,843 +0.10(+0.35%)
Sep 09, 2011 28.48 28.52 27.43 27.63 550,636 -1.04(-3.61%)
Sep 08, 2011 28.82 29.16 28.59 28.67 591,899 -0.28(-0.96%)
Sep 07, 2011 28.69 28.96 28.49 28.95 362,382 +0.65(+2.31%)
Sep 06, 2011 27.87 28.35 27.75 28.29 249,914 -0.29(-1.03%)
Sep 02, 2011 28.71 29.02 28.52 28.59 392,410 -0.76(-2.60%)
Sep 01, 2011 29.54 29.70 29.22 29.35 319,391 -0.13(-0.43%)
Aug 31, 2011 29.50 29.63 29.28 29.48 212,607 +0.15(+0.52%)
Aug 30, 2011 29.04 29.45 28.96 29.33 260,991 +0.14(+0.49%)
Aug 29, 2011 28.80 29.23 28.71 29.19 217,207 +0.71(+2.49%)
Aug 26, 2011 27.90 28.48 27.39 28.48 166,980 +0.41(+1.45%)
Aug 25, 2011 28.85 28.96 27.82 28.07 267,118 -0.62(-2.17%)
Aug 24, 2011 27.98 28.72 27.98 28.69 190,080 +0.65(+2.33%)
Aug 23, 2011 27.16 28.06 26.99 28.04 410,919 +1.04(+3.86%)
Aug 22, 2011 27.68 27.68 26.77 27.00 376,387 -0.16(-0.59%)
Aug 19, 2011 26.95 27.59 26.95 27.16 357,934 -0.18(-0.64%)
Aug 18, 2011 27.53 27.85 27.11 27.33 600,223 -0.96(-3.41%)
Aug 17, 2011 28.39 28.78 28.26 28.29 280,199 +0.03(+0.11%)
Aug 16, 2011 28.04 28.40 27.81 28.26 327,190 -0.13(-0.45%)
Aug 15, 2011 27.67 28.39 27.62 28.39 330,783 +1.03(+3.75%)
Aug 12, 2011 27.84 27.93 27.18 27.36 335,572 -0.29(-1.04%)
Aug 11, 2011 26.75 28.16 26.35 27.65 794,183 +0.84(+3.15%)
Aug 10, 2011 27.64 28.20 26.69 26.81 649,058 -1.57(-5.53%)
Aug 09, 2011 26.28 28.37 25.63 28.37 907,052 +2.70(+10.51%)
Aug 08, 2011 26.28 27.62 25.58 25.67 890,581 -2.76(-9.69%)
Aug 05, 2011 29.21 29.21 28.00 28.43 576,561 -0.44(-1.52%)
Aug 04, 2011 29.37 29.90 28.85 28.87 476,907 -0.88(-2.95%)
Aug 03, 2011 29.67 29.94 29.36 29.74 334,729 +0.13(+0.43%)
Aug 02, 2011 29.81 30.11 29.60 29.62 416,783 -0.23(-0.77%)
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.