Southwest Gas Corp (NY: SWX )

69.33 USD -0.93 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 80.44 80.57 79.67 80.10 202,397 -0.21(-0.26%)
Jul 28, 2017 81.09 81.30 80.14 80.31 204,164 -1.12(-1.38%)
Jul 27, 2017 81.89 81.91 81.01 81.43 477,155 -0.41(-0.50%)
Jul 26, 2017 82.34 82.34 81.44 81.84 283,226 -0.65(-0.79%)
Jul 25, 2017 81.53 82.77 81.37 82.49 342,490 +0.93(+1.14%)
Jul 24, 2017 82.05 82.29 80.83 81.56 305,658 -0.32(-0.39%)
Jul 21, 2017 80.71 81.94 80.44 81.88 289,824 +1.51(+1.88%)
Jul 20, 2017 79.72 80.78 79.39 80.37 328,858 +0.88(+1.11%)
Jul 19, 2017 79.13 79.87 78.69 79.49 455,274 +0.54(+0.68%)
Jul 18, 2017 78.05 79.04 77.52 78.95 704,994 +1.11(+1.43%)
Jul 17, 2017 77.59 78.06 77.38 77.84 312,163 +0.25(+0.32%)
Jul 14, 2017 77.18 78.19 77.08 77.59 371,896 +0.75(+0.98%)
Jul 13, 2017 77.32 77.73 76.56 76.84 493,928 -0.58(-0.75%)
Jul 12, 2017 75.90 77.60 75.66 77.42 641,267 +3.12(+4.20%)
Jul 11, 2017 74.22 74.43 73.56 74.30 402,374 +0.28(+0.38%)
Jul 10, 2017 73.77 74.26 73.62 74.02 279,168 +0.04(+0.05%)
Jul 07, 2017 73.40 74.31 73.25 73.98 251,503 +0.67(+0.91%)
Jul 06, 2017 72.67 73.54 72.55 73.31 317,131 +0.14(+0.19%)
Jul 05, 2017 73.73 74.07 72.62 73.17 320,232 -0.72(-0.97%)
Jul 03, 2017 73.42 74.31 73.28 73.89 164,639 +0.83(+1.14%)
Jun 30, 2017 73.00 73.52 72.95 73.06 307,898 +0.23(+0.32%)
Jun 29, 2017 73.14 73.15 72.32 72.83 287,268 -0.54(-0.74%)
Jun 28, 2017 73.47 74.20 73.25 73.37 313,763 +0.21(+0.29%)
Jun 27, 2017 72.95 73.49 72.45 73.16 358,213 -0.20(-0.27%)
Jun 26, 2017 73.41 73.69 72.88 73.36 308,125 -0.09(-0.12%)
Jun 23, 2017 73.85 74.14 73.12 73.45 555,843 -0.31(-0.42%)
Jun 22, 2017 74.31 74.86 73.53 73.76 323,406 -0.65(-0.87%)
Jun 21, 2017 75.34 75.43 74.10 74.41 158,626 -0.83(-1.10%)
Jun 20, 2017 76.37 76.51 75.01 75.24 209,218 -1.25(-1.63%)
Jun 19, 2017 78.04 78.04 76.27 76.49 220,712 -1.32(-1.70%)
Jun 16, 2017 77.43 78.17 76.45 77.81 784,422 +0.71(+0.92%)
Jun 15, 2017 77.04 77.76 76.67 77.10 168,610 -0.72(-0.93%)
Jun 14, 2017 78.54 78.54 77.37 77.82 148,767 -0.05(-0.06%)
Jun 13, 2017 77.63 78.11 77.32 77.87 187,713 +0.36(+0.46%)
Jun 12, 2017 78.11 78.95 77.18 77.51 244,423 -0.59(-0.76%)
Jun 09, 2017 77.48 78.39 77.21 78.10 250,927 +0.43(+0.55%)
Jun 08, 2017 77.14 77.75 76.54 77.67 226,258 +0.22(+0.28%)
Jun 07, 2017 77.99 78.28 77.33 77.45 208,201 -0.34(-0.44%)
Jun 06, 2017 78.97 79.13 77.48 77.79 243,715 -0.88(-1.12%)
Jun 05, 2017 80.46 80.59 78.65 78.67 247,311 -2.03(-2.52%)
Jun 02, 2017 81.33 81.97 80.45 80.70 266,271 +0.03(+0.04%)
Jun 01, 2017 79.78 80.69 79.16 80.67 262,667 +1.10(+1.38%)
May 31, 2017 79.57 80.13 79.46 79.57 336,140 -0.02(-0.03%)
May 30, 2017 79.22 79.77 79.21 79.59 527,061 +0.24(+0.30%)
May 26, 2017 79.53 79.73 78.73 79.35 264,893 -0.17(-0.21%)
May 25, 2017 78.11 79.75 77.85 79.52 428,874 +1.78(+2.29%)
May 24, 2017 77.08 78.06 77.08 77.74 367,243 +0.58(+0.75%)
May 23, 2017 77.56 77.64 76.97 77.16 322,334 -0.13(-0.17%)
May 22, 2017 77.38 77.78 76.81 77.29 390,267 -0.15(-0.19%)
May 19, 2017 77.04 77.98 76.58 77.44 506,039 +0.26(+0.34%)
May 18, 2017 77.88 77.92 77.01 77.18 435,590 -0.66(-0.85%)
May 17, 2017 78.06 78.19 77.32 77.84 322,204 -0.22(-0.28%)
May 16, 2017 79.62 79.80 77.91 78.06 217,611 -1.53(-1.92%)
May 15, 2017 79.60 80.21 79.35 79.59 142,963 +0.02(+0.03%)
May 12, 2017 79.43 80.04 79.25 79.57 147,434 +0.01(+0.01%)
May 11, 2017 80.02 80.02 78.98 79.56 213,745 -1.26(-1.56%)
May 10, 2017 80.52 81.10 80.29 80.82 200,081 +0.36(+0.45%)
May 09, 2017 82.17 82.60 80.12 80.46 282,866 -2.76(-3.32%)
May 08, 2017 83.53 84.31 82.57 83.22 139,593 -0.89(-1.06%)
May 05, 2017 83.70 84.37 83.31 84.11 186,379 +0.57(+0.68%)
May 04, 2017 82.99 83.61 82.34 83.54 119,454 +0.40(+0.48%)
May 03, 2017 83.48 83.74 82.90 83.14 145,632 -0.79(-0.94%)
May 02, 2017 83.31 85.24 83.25 83.93 183,122 +0.30(+0.36%)
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.