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 (%)
Jul 31, 2014 36.66 36.87 36.04 36.24 341,927 -0.59(-1.59%)
Jul 30, 2014 37.56 37.59 36.70 36.83 268,041 -0.61(-1.62%)
Jul 29, 2014 37.76 37.85 37.28 37.44 135,682 -0.22(-0.58%)
Jul 28, 2014 37.22 37.78 37.12 37.66 217,738 +0.40(+1.06%)
Jul 25, 2014 37.46 37.81 37.20 37.26 241,457 -0.42(-1.13%)
Jul 24, 2014 37.76 38.07 37.66 37.69 218,409 -0.09(-0.23%)
Jul 23, 2014 37.96 37.99 37.67 37.77 149,554 -0.08(-0.21%)
Jul 22, 2014 38.05 38.07 37.83 37.85 122,508 -0.01(-0.04%)
Jul 21, 2014 37.98 38.04 37.76 37.87 155,308 -0.29(-0.77%)
Jul 18, 2014 37.58 38.25 37.53 38.16 372,134 +0.52(+1.38%)
Jul 17, 2014 37.74 37.90 37.56 37.64 332,072 -0.10(-0.27%)
Jul 16, 2014 37.98 37.98 37.44 37.74 213,473 -0.04(-0.12%)
Jul 15, 2014 37.85 38.16 37.75 37.79 422,856 -0.19(-0.50%)
Jul 14, 2014 38.24 38.26 37.93 37.98 252,711 -0.07(-0.17%)
Jul 11, 2014 38.03 38.37 37.99 38.04 250,774 -0.12(-0.31%)
Jul 10, 2014 37.72 38.25 37.72 38.16 259,766 +0.05(+0.13%)
Jul 09, 2014 37.87 38.22 37.69 38.11 469,809 +0.26(+0.68%)
Jul 08, 2014 37.63 37.94 37.53 37.85 450,996 +0.20(+0.54%)
Jul 07, 2014 37.53 37.90 37.43 37.65 352,779 +0.10(+0.25%)
Jul 03, 2014 37.80 37.55 37.55 37.55 182,434 -0.28(-0.73%)
Jul 02, 2014 38.48 38.49 37.79 37.83 291,118 -0.72(-1.86%)
Jul 01, 2014 38.76 39.03 38.53 38.55 484,069 -0.08(-0.21%)
Jun 30, 2014 38.44 38.67 38.22 38.63 275,501 +0.04(+0.09%)
Jun 27, 2014 38.24 38.79 38.24 38.59 360,409 +0.15(+0.38%)
Jun 26, 2014 38.81 38.81 38.38 38.45 180,917 -0.26(-0.66%)
Jun 25, 2014 38.10 38.73 38.10 38.70 341,113 +0.40(+1.05%)
Jun 24, 2014 38.08 38.78 38.08 38.30 381,341 +0.19(+0.50%)
Jun 23, 2014 38.25 38.36 37.89 38.11 301,162 +0.01(+0.04%)
Jun 20, 2014 38.18 38.23 37.98 38.10 434,489 +0.05(+0.13%)
Jun 19, 2014 38.13 38.22 37.96 38.04 219,141 -0.07(-0.19%)
Jun 18, 2014 38.08 38.30 37.89 38.12 287,686 +0.07(+0.17%)
Jun 17, 2014 37.93 38.45 37.93 38.05 295,368 +0.04(+0.10%)
Jun 16, 2014 37.80 38.16 37.77 38.02 205,175 +0.23(+0.60%)
Jun 13, 2014 37.99 38.01 37.71 37.79 129,512 -0.06(-0.15%)
Jun 12, 2014 37.74 37.98 37.29 37.85 191,966 +0.11(+0.29%)
Jun 11, 2014 38.15 38.25 37.72 37.74 129,700 -0.48(-1.26%)
Jun 10, 2014 38.41 38.43 38.03 38.22 123,588 -0.53(-1.36%)
Jun 06, 2014 38.79 38.79 38.54 38.75 243,955 +0.18(+0.46%)
Jun 05, 2014 37.89 38.58 37.74 38.57 170,646 +0.70(+1.86%)
Jun 04, 2014 37.85 38.10 37.61 37.87 177,837 -0.06(-0.15%)
Jun 03, 2014 38.26 38.36 37.89 37.93 189,935 -0.36(-0.94%)
Jun 02, 2014 38.42 38.44 38.04 38.29 246,049 -0.03(-0.08%)
May 30, 2014 38.24 38.43 38.13 38.32 294,475 +0.15(+0.40%)
May 29, 2014 38.45 38.45 38.00 38.16 133,722 -0.13(-0.34%)
May 28, 2014 38.51 38.65 38.16 38.29 181,110 -0.23(-0.61%)
May 27, 2014 38.43 38.73 38.34 38.53 163,007 +0.40(+1.04%)
May 23, 2014 37.77 38.13 38.13 38.13 160,296 +0.14(+0.37%)
May 22, 2014 37.68 38.12 37.68 37.99 50,084 +0.32(+0.85%)
May 21, 2014 37.94 38.21 37.49 37.67 165,305 -0.20(-0.52%)
May 20, 2014 37.95 38.08 37.40 37.87 346,641 -0.19(-0.50%)
May 19, 2014 38.52 38.60 37.95 38.06 294,472 -0.68(-1.76%)
May 16, 2014 38.18 38.77 38.17 38.74 247,374 +0.46(+1.20%)
May 15, 2014 38.05 38.31 37.88 38.28 287,929 +0.07(+0.17%)
May 14, 2014 38.43 38.81 38.16 38.21 254,376 -0.22(-0.57%)
May 13, 2014 39.08 39.24 38.37 38.43 370,587 -0.54(-1.38%)
May 12, 2014 39.06 39.42 38.96 38.97 353,556 -0.02(-0.06%)
May 09, 2014 38.83 39.45 38.83 38.99 268,827 -0.51(-1.29%)
May 08, 2014 40.05 40.33 39.33 39.50 202,560 -0.48(-1.20%)
May 07, 2014 38.90 40.12 38.85 39.98 374,853 +0.98(+2.52%)
May 06, 2014 39.41 39.73 38.84 39.00 236,940 -0.51(-1.29%)
May 05, 2014 39.27 39.62 39.19 39.51 207,166 +0.07(+0.17%)
May 02, 2014 39.71 39.94 39.16 39.44 288,005 -0.24(-0.60%)
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.