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 (%)
Nov 29, 2013 42.45 42.59 42.21 42.25 72,281 +0.06(+0.15%)
Nov 27, 2013 42.04 42.32 41.84 42.19 94,024 +0.06(+0.13%)
Nov 26, 2013 42.14 42.23 41.83 42.13 121,509 -0.01(-0.02%)
Nov 25, 2013 42.06 42.52 42.03 42.14 108,059 +0.01(+0.02%)
Nov 22, 2013 42.00 42.28 41.71 42.13 113,602 +0.16(+0.38%)
Nov 21, 2013 41.75 42.04 41.44 41.97 161,549 +0.39(+0.94%)
Nov 20, 2013 41.82 42.14 41.38 41.58 114,951 -0.19(-0.46%)
Nov 19, 2013 41.98 42.28 41.61 41.77 179,455 -0.36(-0.85%)
Nov 18, 2013 42.50 42.51 42.05 42.13 150,907 -0.30(-0.71%)
Nov 15, 2013 42.39 42.45 42.09 42.43 135,323 -0.03(-0.08%)
Nov 14, 2013 42.63 42.95 42.43 42.47 106,921 -0.18(-0.41%)
Nov 13, 2013 42.15 42.67 41.98 42.64 105,616 +0.07(+0.17%)
Nov 12, 2013 42.94 42.96 42.34 42.57 84,807 -0.39(-0.91%)
Nov 11, 2013 42.96 43.22 42.46 42.96 80,782 -0.13(-0.30%)
Nov 08, 2013 42.68 43.15 42.05 43.09 175,263 +0.35(+0.82%)
Nov 07, 2013 43.65 43.79 42.59 42.74 199,974 -0.81(-1.86%)
Nov 06, 2013 43.40 43.72 43.31 43.55 77,715 +0.09(+0.20%)
Nov 05, 2013 43.17 43.77 43.14 43.46 257,952 +0.10(+0.24%)
Nov 04, 2013 43.37 43.45 42.82 43.36 293,519 +0.08(+0.18%)
Nov 01, 2013 43.06 43.55 42.92 43.28 219,199 +0.07(+0.17%)
Oct 31, 2013 43.32 43.61 42.86 43.21 176,475 -0.21(-0.48%)
Oct 30, 2013 43.42 43.66 43.13 43.41 308,206 +0.13(+0.29%)
Oct 29, 2013 43.25 43.54 43.03 43.29 188,261 +0.04(+0.09%)
Oct 28, 2013 43.05 43.33 42.93 43.25 196,174 +0.17(+0.39%)
Oct 25, 2013 42.90 43.12 42.59 43.08 137,673 +0.37(+0.86%)
Oct 24, 2013 42.85 42.91 42.51 42.71 183,749 -0.14(-0.32%)
Oct 23, 2013 42.32 42.99 42.32 42.85 168,564 +0.43(+1.01%)
Oct 22, 2013 41.93 42.66 41.81 42.42 159,458 +0.53(+1.25%)
Oct 21, 2013 41.83 42.05 41.65 41.89 144,383 +0.06(+0.15%)
Oct 18, 2013 41.86 41.95 41.54 41.83 171,413 +0.33(+0.79%)
Oct 17, 2013 40.55 41.50 40.43 41.50 245,023 +0.90(+2.22%)
Oct 16, 2013 40.33 40.64 40.26 40.60 122,502 +0.43(+1.07%)
Oct 15, 2013 40.36 40.50 40.05 40.17 247,054 -0.35(-0.86%)
Oct 14, 2013 40.45 40.54 39.92 40.52 329,063 -0.08(-0.20%)
Oct 11, 2013 40.13 40.81 39.99 40.60 222,277 +0.33(+0.81%)
Oct 10, 2013 39.88 40.45 39.60 40.28 117,117 +0.78(+1.98%)
Oct 09, 2013 39.28 39.98 39.04 39.50 234,274 +0.25(+0.65%)
Oct 08, 2013 39.06 39.47 38.83 39.24 191,614 +0.19(+0.49%)
Oct 07, 2013 39.08 39.23 38.96 39.05 151,941 -0.28(-0.71%)
Oct 04, 2013 39.18 39.48 39.12 39.33 207,597 +0.11(+0.28%)
Oct 03, 2013 39.55 39.88 38.99 39.22 250,175 -0.49(-1.24%)
Oct 02, 2013 39.81 39.90 39.53 39.71 221,230 -0.28(-0.70%)
Oct 01, 2013 39.82 40.03 39.66 39.99 265,149 +0.18(+0.44%)
Sep 30, 2013 39.52 39.82 39.46 39.82 308,003 +0.02(+0.04%)
Sep 27, 2013 39.67 39.97 39.61 39.80 205,525 -0.22(-0.56%)
Sep 26, 2013 39.50 40.02 39.42 40.02 186,436 +0.52(+1.31%)
Sep 25, 2013 39.70 39.74 39.39 39.50 185,888 -0.19(-0.48%)
Sep 24, 2013 39.60 39.87 39.46 39.70 185,326 +0.04(+0.10%)
Sep 23, 2013 38.65 39.72 38.52 39.66 262,651 +0.90(+2.32%)
Sep 20, 2013 39.23 39.27 38.61 38.76 522,962 -0.33(-0.86%)
Sep 19, 2013 39.00 39.22 38.85 39.09 267,181 +0.06(+0.14%)
Sep 18, 2013 37.59 39.11 37.45 39.03 231,605 +1.40(+3.72%)
Sep 17, 2013 37.16 37.66 37.16 37.63 304,826 +0.46(+1.24%)
Sep 16, 2013 37.24 37.31 36.90 37.17 192,972 -0.02(-0.06%)
Sep 13, 2013 37.04 37.33 36.99 37.20 214,981 +0.18(+0.49%)
Sep 12, 2013 37.12 37.33 36.97 37.01 150,956 -0.22(-0.60%)
Sep 11, 2013 37.23 37.26 36.85 37.24 171,790 +0.02(+0.04%)
Sep 10, 2013 37.21 37.32 36.98 37.22 153,739 +0.18(+0.47%)
Sep 09, 2013 37.00 37.10 36.63 37.04 183,828 +0.11(+0.30%)
Sep 06, 2013 36.85 37.14 36.53 36.93 224,456 +0.34(+0.94%)
Sep 05, 2013 36.77 36.81 36.39 36.59 122,620 -0.18(-0.50%)
Sep 04, 2013 37.09 37.09 36.56 36.77 164,799 -0.24(-0.65%)
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.