Southwest Gas Corp (NY: SWX )

70.07 USD -0.63 (-0.89%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 76.69 78.39 76.24 78.20 160,196 +1.70(+2.22%)
Jul 30, 2018 75.64 76.91 74.78 76.50 390,443 -0.97(-1.25%)
Jul 27, 2018 78.56 78.82 77.27 77.47 111,400 -1.02(-1.30%)
Jul 26, 2018 78.45 79.27 78.05 78.49 106,087 +0.27(+0.35%)
Jul 25, 2018 78.14 79.35 78.02 78.22 240,253 -0.13(-0.17%)
Jul 24, 2018 78.12 78.53 77.32 78.35 173,702 +0.20(+0.26%)
Jul 23, 2018 78.66 79.04 77.81 78.15 121,929 -0.57(-0.72%)
Jul 20, 2018 78.92 78.92 77.76 78.72 118,935 -0.37(-0.47%)
Jul 19, 2018 77.80 79.15 77.43 79.09 101,545 +1.56(+2.01%)
Jul 18, 2018 77.58 77.59 76.64 77.53 129,886 +0.00(+0.00%)
Jul 17, 2018 78.72 78.72 77.44 77.53 159,893 -1.01(-1.29%)
Jul 16, 2018 79.72 79.72 78.29 78.54 147,300 -1.18(-1.48%)
Jul 13, 2018 80.09 80.67 79.65 79.72 222,999 -0.36(-0.45%)
Jul 12, 2018 79.79 80.24 79.24 80.08 233,148 +0.29(+0.36%)
Jul 11, 2018 79.11 80.21 78.88 79.79 161,309 +0.53(+0.67%)
Jul 10, 2018 77.77 79.42 77.18 79.26 160,312 +1.49(+1.92%)
Jul 09, 2018 79.92 79.92 77.52 77.77 338,785 -2.22(-2.78%)
Jul 06, 2018 79.10 80.32 78.86 79.99 374,232 +1.11(+1.41%)
Jul 05, 2018 78.01 78.90 77.82 78.88 495,249 +0.74(+0.95%)
Jul 03, 2018 78.14 78.14 78.14 0 +1.29(+1.68%)
Jul 02, 2018 75.89 76.88 75.72 76.85 232,493 +0.58(+0.76%)
Jun 29, 2018 76.72 77.00 76.24 76.27 173,163 -0.56(-0.73%)
Jun 28, 2018 76.19 77.04 76.19 76.83 303,809 +0.85(+1.12%)
Jun 27, 2018 76.55 76.78 75.81 75.98 192,126 -0.61(-0.80%)
Jun 26, 2018 76.70 77.15 76.40 76.59 279,538 -0.22(-0.29%)
Jun 25, 2018 77.96 78.14 76.59 76.81 335,677 -1.15(-1.48%)
Jun 22, 2018 78.58 78.81 77.49 77.96 532,768 -0.33(-0.42%)
Jun 21, 2018 78.33 78.81 77.78 78.29 222,755 +0.03(+0.04%)
Jun 20, 2018 77.81 78.42 77.52 78.26 278,299 +0.32(+0.41%)
Jun 19, 2018 76.09 78.03 75.72 77.94 312,971 +2.08(+2.74%)
Jun 18, 2018 74.59 76.12 74.59 75.86 242,630 +1.26(+1.69%)
Jun 15, 2018 74.14 74.14 74.60 361,939 +0.46(+0.62%)
Jun 14, 2018 73.30 74.15 72.96 74.14 184,541 +1.15(+1.58%)
Jun 13, 2018 73.57 73.65 72.74 72.99 271,138 -0.56(-0.76%)
Jun 12, 2018 72.71 73.75 72.62 73.55 264,224 +0.96(+1.32%)
Jun 11, 2018 74.00 74.32 72.45 72.59 219,492 -1.30(-1.76%)
Jun 08, 2018 74.46 74.97 73.81 73.89 281,786 -0.30(-0.40%)
Jun 07, 2018 73.52 74.28 72.61 74.19 411,839 +0.86(+1.17%)
Jun 06, 2018 73.21 73.33 384,750 -2.03(-2.69%)
Jun 05, 2018 76.27 76.27 75.29 75.36 378,212 -0.88(-1.15%)
Jun 04, 2018 76.49 76.78 75.99 76.24 301,955 -0.01(-0.01%)
Jun 01, 2018 75.78 76.57 75.11 76.25 359,382 +0.55(+0.73%)
May 31, 2018 75.94 76.60 75.49 75.70 242,151 -0.23(-0.30%)
May 30, 2018 74.44 76.52 74.40 75.93 296,084 +1.24(+1.66%)
May 29, 2018 73.52 75.01 73.19 74.69 326,839 +1.14(+1.55%)
May 25, 2018 73.55 73.55 73.55 0 +0.00(+0.00%)
May 24, 2018 73.04 73.65 72.26 73.55 451,647 +1.12(+1.55%)
May 23, 2018 71.29 72.55 70.90 72.43 387,097 +1.47(+2.07%)
May 22, 2018 70.70 71.75 70.46 70.96 225,080 +0.25(+0.35%)
May 21, 2018 70.86 70.86 70.34 70.71 170,691 -0.08(-0.11%)
May 18, 2018 71.64 71.87 70.62 70.79 295,563 -0.31(-0.44%)
May 17, 2018 71.49 71.80 70.94 71.10 115,703 -0.34(-0.48%)
May 16, 2018 72.77 73.02 71.18 71.44 211,982 -1.11(-1.53%)
May 15, 2018 72.64 72.96 71.98 72.55 249,310 -0.59(-0.81%)
May 14, 2018 72.74 73.33 72.51 73.14 379,065 +0.32(+0.44%)
May 11, 2018 73.09 73.24 72.24 72.82 134,304 -0.10(-0.14%)
May 10, 2018 72.71 73.08 72.22 72.92 158,806 +1.02(+1.42%)
May 09, 2018 72.68 73.23 71.53 71.90 229,501 -1.02(-1.40%)
May 08, 2018 73.19 73.20 71.65 72.92 339,924 -0.57(-0.78%)
May 07, 2018 74.49 74.55 73.19 73.49 233,307 -0.83(-1.12%)
May 04, 2018 73.23 74.73 72.35 74.32 139,391 +1.01(+1.38%)
May 03, 2018 72.87 73.38 71.94 73.31 179,961 +0.08(+0.11%)
May 02, 2018 72.95 73.49 72.43 73.23 274,555 +0.44(+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.