Skip to main content

Southwest Gas Corp (NY: SWX )

75.24 +0.29 (+0.39%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 35.80 36.04 35.40 35.57 211,712 -0.25(-0.71%)
Jul 30, 2012 35.76 36.15 35.68 35.82 143,599 -0.06(-0.18%)
Jul 27, 2012 35.44 36.07 35.33 35.88 153,476 +0.60(+1.69%)
Jul 26, 2012 35.54 35.60 35.05 35.29 175,409 +0.15(+0.43%)
Jul 25, 2012 35.29 35.29 34.72 35.14 173,524 -0.26(-0.74%)
Jul 24, 2012 35.98 35.98 35.32 35.40 167,267 -0.61(-1.68%)
Jul 23, 2012 35.95 36.25 35.88 36.00 163,365 -0.31(-0.86%)
Jul 20, 2012 36.09 36.49 36.05 36.31 241,944 +0.04(+0.11%)
Jul 19, 2012 36.62 36.70 36.08 36.27 126,862 -0.31(-0.85%)
Jul 18, 2012 36.50 36.64 36.35 36.58 171,452 +0.14(+0.39%)
Jul 17, 2012 36.58 36.62 36.05 36.44 162,296 -0.03(-0.09%)
Jul 16, 2012 36.28 36.52 36.16 36.47 167,017 +0.05(+0.13%)
Jul 13, 2012 36.17 36.53 36.11 36.43 202,215 +0.38(+1.06%)
Jul 12, 2012 35.64 36.07 35.50 36.04 229,476 +0.25(+0.71%)
Jul 11, 2012 35.66 35.87 35.59 35.79 154,305 +0.09(+0.25%)
Jul 10, 2012 35.57 35.94 35.53 35.70 201,825 +0.24(+0.67%)
Jul 09, 2012 35.02 35.49 35.02 35.46 347,668 +0.33(+0.95%)
Jul 06, 2012 34.71 35.18 34.62 35.13 185,400 +0.10(+0.30%)
Jul 05, 2012 34.78 35.15 34.74 35.02 156,168 +0.17(+0.48%)
Jul 03, 2012 34.94 35.02 34.63 34.86 724,513 -0.05(-0.14%)
Jul 02, 2012 34.71 35.02 34.51 34.90 721,972 +0.14(+0.41%)
Jun 29, 2012 35.11 35.17 34.69 34.76 488,121 +0.04(+0.11%)
Jun 28, 2012 34.91 35.07 34.48 34.72 369,642 -0.41(-1.18%)
Jun 27, 2012 34.67 35.19 34.67 35.14 182,313 +0.61(+1.78%)
Jun 26, 2012 34.62 34.72 34.39 34.52 152,207 -0.03(-0.09%)
Jun 25, 2012 34.52 34.75 34.37 34.55 174,746 -0.35(-1.00%)
Jun 22, 2012 34.78 34.99 34.68 34.90 323,896 +0.30(+0.87%)
Jun 21, 2012 34.98 35.16 34.57 34.60 151,628 -0.47(-1.34%)
Jun 20, 2012 35.26 35.44 34.99 35.07 101,130 -0.29(-0.81%)
Jun 19, 2012 35.17 35.55 35.09 35.36 228,411 +0.21(+0.59%)
Jun 18, 2012 35.09 35.33 34.86 35.15 137,225 -0.03(-0.09%)
Jun 15, 2012 35.35 35.38 35.11 35.18 343,044 +0.02(+0.05%)
Jun 14, 2012 35.14 35.21 34.95 35.17 142,229 +0.12(+0.34%)
Jun 13, 2012 34.91 35.36 34.83 35.05 248,458 +0.10(+0.30%)
Jun 12, 2012 34.90 35.03 34.58 34.94 258,627 +0.14(+0.39%)
Jun 11, 2012 35.14 35.26 34.78 34.81 346,966 -0.11(-0.32%)
Jun 08, 2012 34.25 35.04 34.17 34.92 408,541 +0.56(+1.62%)
Jun 07, 2012 34.76 34.76 34.22 34.36 325,417 -0.02(-0.07%)
Jun 06, 2012 33.81 34.40 33.65 34.39 252,443 +0.72(+2.15%)
Jun 05, 2012 33.26 33.70 33.26 33.66 231,605 +0.25(+0.74%)
Jun 04, 2012 33.37 33.53 33.20 33.42 171,321 +0.08(+0.24%)
Jun 01, 2012 32.92 33.55 31.42 33.34 365,457 -0.10(-0.29%)
May 31, 2012 33.28 33.62 33.18 33.43 310,095 +0.19(+0.57%)
May 30, 2012 33.25 33.48 33.10 33.24 207,555 -0.22(-0.64%)
May 29, 2012 33.43 33.63 33.14 33.45 144,203 +0.18(+0.53%)
May 25, 2012 33.30 33.44 33.17 33.28 116,336 -0.10(-0.29%)
May 24, 2012 33.08 33.44 33.01 33.38 117,922 +0.26(+0.79%)
May 23, 2012 33.18 33.44 32.85 33.11 180,178 -0.29(-0.86%)
May 22, 2012 33.38 33.51 33.29 33.40 273,694 +0.05(+0.14%)
May 21, 2012 33.26 33.40 33.02 33.35 200,646 +0.11(+0.34%)
May 18, 2012 33.46 33.69 33.19 33.24 194,640 -0.27(-0.81%)
May 17, 2012 33.73 33.91 33.49 33.51 189,847 -0.22(-0.66%)
May 16, 2012 33.85 33.94 33.71 33.73 117,030 -0.04(-0.12%)
May 15, 2012 33.68 34.05 33.63 33.77 155,116 -0.01(-0.02%)
May 14, 2012 33.69 34.08 33.49 33.78 243,951 -0.19(-0.56%)
May 11, 2012 33.93 34.23 33.83 33.97 254,813 -0.41(-1.18%)
May 10, 2012 34.16 34.58 34.05 34.38 295,660 +0.44(+1.29%)
May 09, 2012 33.85 34.07 33.65 33.94 229,878 -0.18(-0.51%)
May 08, 2012 33.65 34.36 33.55 34.12 548,340 +0.37(+1.09%)
May 07, 2012 33.14 33.90 32.67 33.75 359,996 +0.74(+2.24%)
May 04, 2012 33.05 33.27 32.99 33.01 289,267 -0.14(-0.43%)
May 03, 2012 33.30 33.47 33.10 33.15 199,527 -0.27(-0.81%)
May 02, 2012 33.45 33.49 33.06 33.42 278,148 -0.25(-0.76%)
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.