Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 66.50 67.05 66.36 66.38 422,254 -0.18(-0.28%)
Mar 30, 2017 66.57 66.77 66.12 66.57 291,462 -0.35(-0.53%)
Mar 29, 2017 67.12 67.25 66.74 66.92 212,639 -0.34(-0.50%)
Mar 28, 2017 66.75 67.37 66.49 67.25 329,913 +0.20(+0.30%)
Mar 27, 2017 67.05 67.88 66.09 67.05 423,989 +0.33(+0.49%)
Mar 24, 2017 67.08 67.15 66.31 66.73 497,229 +0.04(+0.06%)
Mar 23, 2017 66.25 67.37 66.00 66.69 327,311 +0.41(+0.62%)
Mar 22, 2017 66.41 66.47 65.77 66.28 433,508 +0.13(+0.19%)
Mar 21, 2017 65.53 66.77 65.42 66.15 394,257 +0.71(+1.09%)
Mar 20, 2017 65.87 66.21 65.20 65.44 336,420 -0.42(-0.63%)
Mar 17, 2017 65.67 66.34 64.14 65.85 1,713,638 +0.32(+0.49%)
Mar 16, 2017 65.56 65.68 65.26 65.53 453,221 -0.32(-0.49%)
Mar 15, 2017 65.61 66.35 65.44 65.85 1,248,836 +0.50(+0.76%)
Mar 14, 2017 65.60 65.70 65.12 65.36 767,131 -0.42(-0.63%)
Mar 13, 2017 66.01 66.38 65.74 65.77 509,024 -0.41(-0.62%)
Mar 10, 2017 66.38 66.83 65.84 66.18 407,521 +0.28(+0.43%)
Mar 09, 2017 66.49 66.92 65.85 65.90 391,519 -0.52(-0.78%)
Mar 08, 2017 67.33 67.52 66.38 66.42 262,121 -1.47(-2.17%)
Mar 07, 2017 67.77 68.32 67.70 67.90 240,057 -0.10(-0.15%)
Mar 06, 2017 68.42 68.78 67.73 68.00 271,951 -1.07(-1.55%)
Mar 03, 2017 69.00 69.33 68.60 69.07 268,070 +0.14(+0.20%)
Mar 02, 2017 68.30 69.32 68.02 68.94 216,806 +0.27(+0.40%)
Mar 01, 2017 67.68 68.90 67.29 68.66 428,264 +0.18(+0.27%)
Feb 28, 2017 68.46 69.38 67.94 68.48 444,086 -0.01(-0.01%)
Feb 27, 2017 68.55 68.67 68.05 68.49 384,676 +0.19(+0.28%)
Feb 24, 2017 68.56 69.14 68.15 68.30 228,578 -0.11(-0.16%)
Feb 23, 2017 68.08 68.48 67.74 68.41 265,072 +0.75(+1.11%)
Feb 22, 2017 67.12 67.80 66.69 67.66 197,496 +0.54(+0.80%)
Feb 21, 2017 66.19 67.25 65.98 67.12 367,944 +0.52(+0.78%)
Feb 17, 2017 66.60 66.60 66.60 0 -0.26(-0.40%)
Feb 16, 2017 66.56 66.88 66.24 66.86 226,172 +0.46(+0.70%)
Feb 15, 2017 65.97 66.49 64.45 66.40 122,693 +0.06(+0.10%)
Feb 14, 2017 66.10 66.45 65.77 66.33 325,639 -0.02(-0.02%)
Feb 13, 2017 65.89 66.41 65.41 66.35 166,388 +0.41(+0.62%)
Feb 10, 2017 65.07 66.05 64.88 65.94 158,471 +0.87(+1.33%)
Feb 09, 2017 64.99 65.43 64.86 65.07 319,618 +0.04(+0.06%)
Feb 08, 2017 65.15 65.94 64.91 65.03 242,755 -0.08(-0.12%)
Feb 07, 2017 65.10 65.50 64.59 65.11 261,564 +0.17(+0.26%)
Feb 06, 2017 65.38 65.54 64.67 64.95 237,967 -0.26(-0.40%)
Feb 03, 2017 64.40 65.34 64.02 65.21 247,838 +1.30(+2.03%)
Feb 02, 2017 63.23 63.97 62.94 63.91 345,394 +1.06(+1.69%)
Feb 01, 2017 63.69 64.10 62.56 62.85 264,608 -1.31(-2.04%)
Jan 31, 2017 62.50 64.31 62.47 64.16 403,437 +1.72(+2.75%)
Jan 30, 2017 62.72 62.72 62.02 62.44 348,420 -0.56(-0.88%)
Jan 27, 2017 63.64 63.79 62.80 63.00 197,546 -0.57(-0.90%)
Jan 26, 2017 62.81 64.05 62.81 63.57 220,004 +0.72(+1.15%)
Jan 25, 2017 63.00 63.48 62.75 62.84 377,375 -0.18(-0.28%)
Jan 24, 2017 62.30 63.40 62.30 63.02 238,685 +0.52(+0.83%)
Jan 23, 2017 62.25 62.60 62.09 62.50 218,365 +0.41(+0.67%)
Jan 20, 2017 61.61 62.39 61.61 62.09 365,523 +0.48(+0.78%)
Jan 19, 2017 61.92 62.43 61.55 61.61 221,717 -0.70(-1.12%)
Jan 18, 2017 62.07 62.90 61.92 62.31 282,528 +0.20(+0.32%)
Jan 17, 2017 62.52 62.81 62.04 62.11 292,855 -0.25(-0.41%)
Jan 13, 2017 62.37 62.37 62.37 0 -0.10(-0.15%)
Jan 12, 2017 60.98 62.52 60.52 62.46 564,297 +0.68(+1.11%)
Jan 11, 2017 61.28 61.94 61.16 61.78 256,478 +0.57(+0.94%)
Jan 10, 2017 60.42 61.37 60.22 61.20 256,183 +0.67(+1.10%)
Jan 09, 2017 62.02 62.02 60.41 60.53 343,456 -1.26(-2.04%)
Jan 06, 2017 61.48 62.30 61.48 61.79 294,461 -0.18(-0.30%)
Jan 05, 2017 62.53 62.62 61.59 61.98 196,125 -0.49(-0.78%)
Jan 04, 2017 61.24 62.70 61.24 62.46 444,320 +1.62(+2.66%)
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.