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 30, 2015 45.09 45.18 44.51 44.66 221,326 -0.35(-0.78%)
Nov 27, 2015 44.64 45.06 44.60 45.01 65,756 +0.35(+0.78%)
Nov 25, 2015 45.21 44.66 44.66 44.66 166,519 -0.63(-1.39%)
Nov 24, 2015 45.06 45.51 44.67 45.29 168,608 +0.11(+0.25%)
Nov 23, 2015 45.00 45.46 44.98 45.17 114,770 +0.17(+0.37%)
Nov 20, 2015 45.04 45.44 44.88 45.01 175,439 +0.26(+0.59%)
Nov 19, 2015 44.40 44.90 44.40 44.74 134,390 +0.40(+0.90%)
Nov 18, 2015 43.60 44.43 43.34 44.35 233,485 +0.81(+1.87%)
Nov 17, 2015 43.97 44.39 43.35 43.53 164,894 -0.53(-1.21%)
Nov 16, 2015 43.45 44.19 43.45 44.07 301,464 +0.62(+1.43%)
Nov 13, 2015 43.87 44.45 43.40 43.45 199,983 -0.57(-1.30%)
Nov 12, 2015 44.83 45.29 43.97 44.02 316,467 -1.25(-2.76%)
Nov 11, 2015 45.12 45.57 45.12 45.27 214,132 +0.15(+0.34%)
Nov 10, 2015 44.35 45.13 44.35 45.12 305,825 +0.54(+1.21%)
Nov 09, 2015 44.98 45.19 44.28 44.58 332,708 -0.64(-1.41%)
Nov 06, 2015 46.19 46.20 44.43 45.21 833,264 -1.20(-2.59%)
Nov 05, 2015 48.57 49.50 45.10 46.42 774,882 -2.46(-5.03%)
Nov 04, 2015 48.57 49.63 48.53 48.88 287,072 +0.29(+0.59%)
Nov 03, 2015 48.42 48.66 48.11 48.59 358,130 +0.10(+0.20%)
Nov 02, 2015 48.86 49.18 48.45 48.49 313,314 -0.45(-0.91%)
Oct 30, 2015 48.61 49.23 48.26 48.94 191,176 +0.38(+0.79%)
Oct 29, 2015 48.45 48.58 47.90 48.56 339,424 +0.10(+0.21%)
Oct 28, 2015 48.60 48.98 47.58 48.45 481,111 -0.09(-0.18%)
Oct 27, 2015 49.28 49.31 48.46 48.54 268,280 -0.82(-1.66%)
Oct 26, 2015 48.81 49.48 48.54 49.36 249,621 +0.61(+1.24%)
Oct 23, 2015 49.33 49.36 48.33 48.76 138,236 -0.57(-1.16%)
Oct 22, 2015 49.19 49.57 49.12 49.33 248,654 +0.14(+0.29%)
Oct 21, 2015 49.82 49.85 49.12 49.19 157,567 -0.63(-1.26%)
Oct 20, 2015 49.47 50.07 49.32 49.82 179,421 +0.20(+0.40%)
Oct 19, 2015 49.20 49.80 49.20 49.62 190,254 +0.35(+0.71%)
Oct 16, 2015 49.59 50.08 49.09 49.27 277,083 -0.19(-0.39%)
Oct 15, 2015 47.50 49.48 47.46 49.46 402,132 +1.92(+4.04%)
Oct 14, 2015 48.03 48.12 47.44 47.54 137,940 -0.36(-0.75%)
Oct 13, 2015 48.34 48.63 47.89 47.90 186,980 -0.53(-1.09%)
Oct 12, 2015 47.62 48.85 47.44 48.42 257,731 +1.07(+2.25%)
Oct 09, 2015 47.94 47.95 47.32 47.36 257,275 -0.58(-1.21%)
Oct 08, 2015 47.17 47.95 44.94 47.94 618,480 +0.23(+0.48%)
Oct 07, 2015 48.03 48.25 47.59 47.71 294,485 -0.30(-0.63%)
Oct 06, 2015 48.49 48.64 47.54 48.01 479,855 -0.53(-1.08%)
Oct 05, 2015 48.12 48.54 47.77 48.53 331,029 +0.66(+1.38%)
Oct 02, 2015 46.85 47.89 46.69 47.87 334,203 +1.19(+2.56%)
Oct 01, 2015 46.55 46.83 46.11 46.68 268,266 +0.24(+0.51%)
Sep 30, 2015 45.53 46.50 45.39 46.44 332,454 +1.02(+2.24%)
Sep 29, 2015 45.79 46.10 45.10 45.42 178,166 -0.26(-0.58%)
Sep 28, 2015 45.60 46.02 45.29 45.68 363,509 +0.06(+0.14%)
Sep 25, 2015 44.97 46.31 44.78 45.62 348,139 +0.80(+1.79%)
Sep 24, 2015 44.04 44.91 43.86 44.82 191,684 +0.79(+1.79%)
Sep 23, 2015 44.32 44.58 43.96 44.03 141,426 -0.18(-0.40%)
Sep 22, 2015 44.23 44.32 43.88 44.20 236,179 -0.05(-0.11%)
Sep 21, 2015 44.28 44.56 43.98 44.25 203,179 +0.14(+0.31%)
Sep 18, 2015 43.70 44.55 43.49 44.12 676,551 +0.06(+0.13%)
Sep 17, 2015 43.18 44.56 43.18 44.06 204,527 +0.76(+1.77%)
Sep 16, 2015 42.68 43.41 42.29 43.29 137,405 +0.81(+1.91%)
Sep 15, 2015 42.34 42.54 42.20 42.48 229,991 +0.10(+0.23%)
Sep 14, 2015 42.55 42.76 42.09 42.39 174,559 -0.14(-0.32%)
Sep 11, 2015 42.46 42.66 42.17 42.52 193,743 -0.07(-0.17%)
Sep 10, 2015 43.07 43.39 42.43 42.59 171,357 -0.52(-1.20%)
Sep 09, 2015 43.34 43.41 42.92 43.11 263,054 -0.01(-0.02%)
Sep 08, 2015 42.88 43.28 42.45 43.12 250,138 +0.61(+1.42%)
Sep 04, 2015 42.55 42.51 42.51 42.51 239,607 -0.36(-0.84%)
Sep 03, 2015 43.10 43.23 42.61 42.87 209,700 +0.03(+0.07%)
Sep 02, 2015 43.69 43.72 42.51 42.84 269,095 -0.49(-1.14%)
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.