Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing 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 47.20 45.53 46.87 471,076 +1.10(+2.40%)
Feb 26, 2016 46.71 46.71 45.45 45.77 229,996 -1.04(-2.22%)
Feb 25, 2016 46.98 47.96 45.28 46.80 311,652 +0.48(+1.05%)
Feb 24, 2016 45.87 46.36 45.35 46.32 234,388 +0.95(+2.10%)
Feb 23, 2016 45.44 45.84 45.21 45.37 202,900 -0.32(-0.71%)
Feb 22, 2016 45.39 46.19 45.34 45.69 160,275 +0.32(+0.71%)
Feb 19, 2016 45.67 46.15 45.21 45.37 270,243 -0.31(-0.67%)
Feb 18, 2016 45.08 45.77 44.95 45.68 389,491 +0.57(+1.26%)
Feb 17, 2016 45.77 45.87 45.08 45.11 245,863 -0.65(-1.43%)
Feb 16, 2016 45.85 46.11 45.38 45.76 215,473 +0.07(+0.15%)
Feb 12, 2016 46.08 45.69 45.69 45.69 221,008 -0.38(-0.83%)
Feb 11, 2016 45.92 46.23 45.81 46.07 234,896 -0.13(-0.27%)
Feb 10, 2016 45.60 46.33 45.14 46.20 308,914 +0.60(+1.31%)
Feb 09, 2016 45.20 45.62 44.90 45.61 255,252 +0.26(+0.57%)
Feb 08, 2016 45.03 45.40 44.80 45.35 258,709 +0.21(+0.47%)
Feb 05, 2016 44.87 45.55 44.48 45.13 313,576 +0.02(+0.03%)
Feb 04, 2016 45.67 45.77 44.68 45.12 253,331 -0.58(-1.27%)
Feb 03, 2016 45.51 45.84 45.09 45.70 341,022 +0.36(+0.79%)
Feb 02, 2016 44.56 45.51 44.32 45.34 269,805 +0.63(+1.40%)
Feb 01, 2016 45.01 45.08 44.59 44.71 256,799 -0.18(-0.41%)
Jan 29, 2016 43.81 44.97 43.81 44.90 613,641 +1.30(+2.99%)
Jan 28, 2016 42.92 43.72 42.92 43.59 297,427 +0.87(+2.04%)
Jan 27, 2016 43.34 43.50 42.34 42.72 292,145 -0.63(-1.44%)
Jan 26, 2016 43.01 43.54 42.95 43.35 233,249 +0.52(+1.21%)
Jan 25, 2016 43.15 43.42 42.66 42.83 220,435 -0.52(-1.20%)
Jan 22, 2016 42.43 43.35 42.35 43.35 525,536 +0.96(+2.27%)
Jan 21, 2016 42.67 42.90 42.14 42.39 378,526 -0.21(-0.50%)
Jan 20, 2016 43.83 43.83 41.87 42.60 405,050 -1.28(-2.92%)
Jan 19, 2016 43.97 44.29 43.40 43.88 391,531 +0.23(+0.52%)
Jan 15, 2016 43.22 43.65 43.65 43.65 447,614 -0.61(-1.38%)
Jan 14, 2016 43.46 44.69 43.29 44.26 446,594 +0.82(+1.88%)
Jan 13, 2016 42.99 43.67 42.99 43.45 404,624 +0.46(+1.07%)
Jan 12, 2016 43.89 43.93 42.68 42.99 381,487 -0.58(-1.33%)
Jan 11, 2016 43.00 43.77 43.00 43.57 356,841 +0.56(+1.30%)
Jan 08, 2016 42.71 43.40 42.58 43.01 483,175 +0.27(+0.64%)
Jan 07, 2016 42.02 42.78 41.85 42.74 427,924 +0.31(+0.72%)
Jan 06, 2016 41.45 42.62 41.45 42.43 286,612 +0.69(+1.65%)
Jan 05, 2016 41.16 41.78 40.84 41.74 202,753 +0.64(+1.56%)
Jan 04, 2016 41.68 41.86 41.03 41.10 293,472 -0.99(-2.36%)
Dec 31, 2015 42.82 42.10 42.10 42.10 261,938 -0.57(-1.34%)
Dec 30, 2015 42.90 43.22 42.66 42.67 172,082 -0.27(-0.64%)
Dec 29, 2015 42.59 43.27 42.59 42.94 213,630 +0.56(+1.31%)
Dec 28, 2015 41.33 42.74 41.29 42.39 742,588 +0.95(+2.30%)
Dec 24, 2015 41.38 41.43 41.43 41.43 57,917 -0.05(-0.11%)
Dec 23, 2015 40.98 41.49 40.95 41.48 166,774 +0.63(+1.55%)
Dec 22, 2015 40.19 40.90 39.78 40.84 299,579 +0.66(+1.63%)
Dec 21, 2015 40.38 40.58 40.00 40.19 191,138 +0.00(+0.00%)
Dec 18, 2015 40.02 40.56 39.84 40.19 914,824 -0.10(-0.25%)
Dec 17, 2015 40.37 40.52 39.99 40.29 220,695 -0.01(-0.02%)
Dec 16, 2015 39.13 40.40 39.00 40.29 319,087 +1.33(+3.41%)
Dec 15, 2015 38.67 39.13 38.67 38.97 224,707 +0.21(+0.55%)
Dec 14, 2015 38.90 39.29 38.56 38.75 227,322 -0.24(-0.61%)
Dec 11, 2015 38.94 39.49 38.81 38.99 276,333 -0.30(-0.76%)
Dec 10, 2015 39.74 40.04 39.19 39.29 254,245 -0.53(-1.34%)
Dec 09, 2015 39.84 40.20 39.66 39.82 250,235 -0.11(-0.27%)
Dec 08, 2015 39.80 40.13 39.66 39.93 172,045 -0.11(-0.29%)
Dec 07, 2015 39.71 40.06 39.39 40.04 336,659 +0.21(+0.52%)
Dec 04, 2015 40.10 40.41 39.40 39.84 476,110 -0.23(-0.57%)
Dec 03, 2015 41.28 41.31 39.75 40.07 841,858 -1.61(-3.86%)
Dec 02, 2015 42.57 42.57 41.33 41.68 296,459 -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.