Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.67 47.21 45.53 46.87 471,045 +1.10(+2.40%)
Feb 26, 2016 46.72 46.72 45.46 45.77 229,981 -1.04(-2.22%)
Feb 25, 2016 46.98 47.97 45.29 46.81 311,631 +0.48(+1.05%)
Feb 24, 2016 45.87 46.36 45.36 46.32 234,372 +0.95(+2.10%)
Feb 23, 2016 45.45 45.85 45.22 45.37 202,887 -0.32(-0.71%)
Feb 22, 2016 45.39 46.19 45.34 45.69 160,264 +0.32(+0.71%)
Feb 19, 2016 45.67 46.15 45.22 45.37 270,225 -0.31(-0.67%)
Feb 18, 2016 45.08 45.77 44.95 45.68 389,465 +0.57(+1.26%)
Feb 17, 2016 45.77 45.87 45.08 45.11 245,846 -0.65(-1.43%)
Feb 16, 2016 45.85 46.11 45.38 45.76 215,459 +0.07(+0.15%)
Feb 12, 2016 46.09 45.69 45.69 45.69 220,993 -0.38(-0.83%)
Feb 11, 2016 45.92 46.23 45.81 46.08 234,880 -0.13(-0.27%)
Feb 10, 2016 45.60 46.33 45.15 46.20 308,893 +0.60(+1.31%)
Feb 09, 2016 45.20 45.62 44.91 45.61 255,235 +0.26(+0.57%)
Feb 08, 2016 45.03 45.40 44.80 45.35 258,692 +0.21(+0.47%)
Feb 05, 2016 44.88 45.55 44.48 45.14 313,555 +0.02(+0.03%)
Feb 04, 2016 45.68 45.77 44.68 45.12 253,314 -0.58(-1.27%)
Feb 03, 2016 45.52 45.85 45.09 45.70 340,999 +0.36(+0.79%)
Feb 02, 2016 44.56 45.51 44.32 45.34 269,787 +0.63(+1.40%)
Feb 01, 2016 45.01 45.08 44.59 44.72 256,781 -0.18(-0.41%)
Jan 29, 2016 43.81 44.97 43.81 44.90 613,600 +1.31(+2.99%)
Jan 28, 2016 42.92 43.72 42.92 43.59 297,407 +0.87(+2.04%)
Jan 27, 2016 43.34 43.50 42.34 42.72 292,125 -0.63(-1.44%)
Jan 26, 2016 43.01 43.54 42.95 43.35 233,233 +0.52(+1.21%)
Jan 25, 2016 43.15 43.42 42.66 42.83 220,420 -0.52(-1.20%)
Jan 22, 2016 42.43 43.35 42.35 43.35 525,501 +0.96(+2.27%)
Jan 21, 2016 42.67 42.91 42.14 42.39 378,500 -0.21(-0.50%)
Jan 20, 2016 43.83 43.83 41.88 42.60 405,023 -1.28(-2.92%)
Jan 19, 2016 43.98 44.30 43.40 43.88 391,505 +0.23(+0.52%)
Jan 15, 2016 43.22 43.66 43.66 43.66 447,584 -0.61(-1.38%)
Jan 14, 2016 43.46 44.69 43.30 44.27 446,564 +0.82(+1.88%)
Jan 13, 2016 42.99 43.67 42.99 43.45 404,597 +0.46(+1.07%)
Jan 12, 2016 43.89 43.93 42.69 42.99 381,462 -0.58(-1.33%)
Jan 11, 2016 43.01 43.77 43.01 43.57 356,817 +0.56(+1.30%)
Jan 08, 2016 42.71 43.40 42.58 43.01 483,143 +0.27(+0.64%)
Jan 07, 2016 42.02 42.79 41.85 42.74 427,896 +0.31(+0.72%)
Jan 06, 2016 41.45 42.63 41.45 42.43 286,592 +0.69(+1.65%)
Jan 05, 2016 41.17 41.79 40.84 41.75 202,740 +0.64(+1.56%)
Jan 04, 2016 41.69 41.86 41.03 41.11 293,453 -0.99(-2.36%)
Dec 31, 2015 42.82 42.10 42.10 42.10 261,920 -0.57(-1.34%)
Dec 30, 2015 42.91 43.22 42.66 42.67 172,070 -0.27(-0.64%)
Dec 29, 2015 42.59 43.27 42.59 42.95 213,616 +0.56(+1.31%)
Dec 28, 2015 41.33 42.74 41.29 42.39 742,539 +0.95(+2.30%)
Dec 24, 2015 41.38 41.43 41.43 41.43 57,913 -0.05(-0.11%)
Dec 23, 2015 40.98 41.49 40.95 41.48 166,763 +0.63(+1.55%)
Dec 22, 2015 40.19 40.90 39.79 40.85 299,559 +0.66(+1.63%)
Dec 21, 2015 40.38 40.58 40.00 40.19 191,126 +0.00(+0.00%)
Dec 18, 2015 40.02 40.56 39.85 40.19 914,763 -0.10(-0.25%)
Dec 17, 2015 40.37 40.53 39.99 40.29 220,680 -0.01(-0.02%)
Dec 16, 2015 39.13 40.40 39.00 40.30 319,066 +1.33(+3.41%)
Dec 15, 2015 38.67 39.14 38.67 38.97 224,692 +0.21(+0.55%)
Dec 14, 2015 38.90 39.29 38.56 38.76 227,307 -0.24(-0.61%)
Dec 11, 2015 38.94 39.50 38.81 38.99 276,315 -0.30(-0.76%)
Dec 10, 2015 39.74 40.04 39.19 39.29 254,228 -0.53(-1.34%)
Dec 09, 2015 39.85 40.21 39.66 39.82 250,218 -0.11(-0.27%)
Dec 08, 2015 39.80 40.13 39.66 39.93 172,034 -0.11(-0.29%)
Dec 07, 2015 39.72 40.06 39.40 40.05 336,636 +0.21(+0.52%)
Dec 04, 2015 40.11 40.41 39.40 39.84 476,078 -0.23(-0.57%)
Dec 03, 2015 41.28 41.31 39.75 40.07 841,801 -1.61(-3.86%)
Dec 02, 2015 42.57 42.57 41.34 41.68 296,439 -1.08(-2.52%)
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.