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 (%)
Dec 29, 2017 65.64 65.64 65.64 0 -0.34(-0.52%)
Dec 28, 2017 65.58 66.05 65.46 65.98 94,388 +0.44(+0.67%)
Dec 27, 2017 65.23 65.97 65.01 65.54 145,470 +0.29(+0.45%)
Dec 26, 2017 65.50 65.78 65.13 65.25 128,139 -0.19(-0.29%)
Dec 22, 2017 66.06 66.08 65.41 65.44 140,042 -0.48(-0.73%)
Dec 21, 2017 66.44 66.94 65.92 65.92 172,499 -0.75(-1.13%)
Dec 20, 2017 67.60 67.64 66.62 66.67 285,067 -0.59(-0.87%)
Dec 19, 2017 66.02 67.70 66.02 67.25 424,382 +2.28(+3.50%)
Dec 18, 2017 65.53 65.68 64.77 64.98 194,845 -0.36(-0.55%)
Dec 15, 2017 64.86 66.02 64.86 65.34 856,793 +0.58(+0.89%)
Dec 14, 2017 65.69 65.82 64.71 64.76 201,897 -0.92(-1.40%)
Dec 13, 2017 66.05 66.24 65.26 65.68 207,909 +0.04(+0.06%)
Dec 12, 2017 67.69 67.76 65.61 65.64 217,200 -2.01(-2.98%)
Dec 11, 2017 67.62 67.81 66.95 67.65 240,699 +0.11(+0.17%)
Dec 08, 2017 67.37 67.71 66.72 67.54 224,739 +0.00(+0.00%)
Dec 07, 2017 67.38 67.76 67.03 302,283 +0.00(+0.00%)
Dec 06, 2017 67.96 68.06 67.30 67.48 148,747 -0.54(-0.79%)
Dec 05, 2017 69.93 69.93 67.79 68.02 243,686 -1.84(-2.64%)
Dec 04, 2017 70.53 69.68 69.86 467,491 -0.46(-0.66%)
Dec 01, 2017 70.28 70.38 69.55 70.33 437,444 +0.24(+0.34%)
Nov 30, 2017 69.45 70.28 69.31 70.09 361,238 +0.80(+1.15%)
Nov 29, 2017 68.41 69.44 67.82 69.29 357,413 +0.69(+1.00%)
Nov 28, 2017 67.68 68.84 67.49 68.61 300,929 +0.95(+1.40%)
Nov 27, 2017 66.78 67.84 66.47 67.66 287,325 +1.03(+1.54%)
Nov 24, 2017 67.21 67.21 66.51 66.63 50,932 -0.46(-0.68%)
Nov 22, 2017 67.03 67.21 66.85 67.09 266,770 -0.02(-0.04%)
Nov 21, 2017 67.03 67.12 66.80 67.12 289,993 +0.13(+0.19%)
Nov 20, 2017 67.27 67.27 66.46 66.98 570,464 -0.46(-0.68%)
Nov 17, 2017 67.17 67.78 66.63 67.44 221,780 -0.13(-0.19%)
Nov 16, 2017 67.50 67.75 66.70 67.57 235,410 +0.33(+0.49%)
Nov 15, 2017 67.30 67.64 66.85 67.25 556,218 -0.20(-0.30%)
Nov 14, 2017 64.56 67.47 64.56 67.45 361,845 +2.87(+4.44%)
Nov 13, 2017 64.68 65.06 64.29 64.58 266,112 -0.32(-0.50%)
Nov 10, 2017 65.83 66.54 64.87 64.91 315,904 -1.39(-2.10%)
Nov 09, 2017 67.15 67.60 66.02 66.30 176,791 -1.13(-1.68%)
Nov 08, 2017 65.85 67.50 65.66 67.44 256,015 +1.09(+1.64%)
Nov 07, 2017 65.04 66.93 64.36 66.35 289,516 +1.56(+2.41%)
Nov 06, 2017 65.44 65.78 64.74 64.79 173,489 -0.46(-0.71%)
Nov 03, 2017 66.17 66.44 65.16 65.25 301,476 -1.08(-1.63%)
Nov 02, 2017 66.19 66.80 65.84 66.33 261,169 -0.10(-0.15%)
Nov 01, 2017 66.79 66.87 65.96 66.42 254,617 -0.36(-0.53%)
Oct 31, 2017 66.63 67.12 66.35 66.78 371,223 +0.14(+0.21%)
Oct 30, 2017 66.55 66.79 66.14 66.64 401,459 +0.02(+0.02%)
Oct 27, 2017 65.86 66.65 65.21 66.63 295,098 +1.07(+1.63%)
Oct 26, 2017 65.45 65.67 64.79 65.56 232,993 +0.55(+0.85%)
Oct 25, 2017 64.88 65.34 63.89 65.00 283,186 +0.14(+0.21%)
Oct 24, 2017 65.12 65.27 64.58 64.87 179,485 -0.36(-0.56%)
Oct 23, 2017 65.14 65.24 64.65 65.23 139,539 +0.08(+0.12%)
Oct 20, 2017 64.78 65.16 64.19 65.15 199,264 +0.38(+0.59%)
Oct 19, 2017 64.62 64.77 64.05 64.77 109,653 +0.06(+0.10%)
Oct 18, 2017 64.02 64.93 63.84 64.70 176,640 +0.56(+0.87%)
Oct 17, 2017 64.08 64.87 63.96 64.15 213,796 -0.10(-0.15%)
Oct 16, 2017 64.85 65.22 64.15 64.24 195,051 -0.51(-0.79%)
Oct 13, 2017 65.60 65.73 64.61 64.75 424,698 -0.53(-0.81%)
Oct 12, 2017 64.79 65.69 64.66 65.28 241,720 +0.53(+0.81%)
Oct 11, 2017 64.58 65.04 64.49 64.75 270,933 +0.28(+0.44%)
Oct 10, 2017 63.59 64.51 62.75 64.47 264,390 +1.38(+2.18%)
Oct 09, 2017 62.90 63.45 62.89 63.09 151,067 +0.14(+0.22%)
Oct 06, 2017 62.62 63.16 62.45 62.95 154,149 +0.03(+0.05%)
Oct 05, 2017 63.16 63.25 62.58 62.92 160,981 -0.15(-0.24%)
Oct 04, 2017 62.66 63.18 62.15 63.08 439,220 +0.52(+0.83%)
Oct 03, 2017 63.12 63.33 62.09 62.56 226,116 -0.52(-0.82%)
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.