Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.75 39.99 39.52 39.53 105,083 -0.19(-0.48%)
Jul 30, 2013 39.89 40.02 39.46 39.72 97,716 +0.02(+0.06%)
Jul 29, 2013 39.30 39.79 39.30 39.70 214,750 +0.25(+0.65%)
Jul 26, 2013 39.40 39.77 39.20 39.44 209,872 -0.22(-0.56%)
Jul 25, 2013 39.63 40.21 39.52 39.67 369,386 +0.03(+0.08%)
Jul 24, 2013 40.26 40.26 39.42 39.63 169,160 -0.55(-1.37%)
Jul 23, 2013 40.43 40.43 40.07 40.18 113,136 -0.15(-0.38%)
Jul 22, 2013 40.17 40.61 40.17 40.34 152,727 -0.01(-0.02%)
Jul 19, 2013 40.18 40.50 40.17 40.34 113,659 +0.12(+0.30%)
Jul 18, 2013 39.87 40.27 39.87 40.22 103,274 +0.48(+1.20%)
Jul 17, 2013 39.87 40.14 39.51 39.75 112,586 +0.01(+0.02%)
Jul 16, 2013 39.64 39.80 39.37 39.74 198,853 +0.06(+0.14%)
Jul 15, 2013 39.23 39.79 39.02 39.68 141,218 +0.49(+1.24%)
Jul 12, 2013 38.89 39.32 38.62 39.20 148,933 +0.21(+0.55%)
Jul 11, 2013 39.00 39.09 38.59 38.98 160,354 +0.46(+1.20%)
Jul 10, 2013 38.30 38.58 38.23 38.52 104,072 +0.10(+0.25%)
Jul 09, 2013 38.16 38.46 37.94 38.42 163,291 +0.49(+1.28%)
Jul 08, 2013 37.58 38.18 37.38 37.94 134,403 +0.48(+1.28%)
Jul 05, 2013 37.60 37.70 36.79 37.46 127,700 +0.22(+0.58%)
Jul 03, 2013 37.02 37.27 36.69 37.25 55,514 +0.16(+0.43%)
Jul 02, 2013 36.87 37.36 36.72 37.09 96,774 +0.10(+0.26%)
Jul 01, 2013 37.54 37.58 36.66 36.99 202,928 -0.27(-0.73%)
Jun 28, 2013 37.23 37.88 37.11 37.26 336,649 -0.15(-0.40%)
Jun 27, 2013 37.17 37.50 37.17 37.41 148,677 +0.54(+1.47%)
Jun 26, 2013 37.08 37.23 36.82 36.87 125,754 +0.03(+0.09%)
Jun 25, 2013 36.81 36.94 36.52 36.84 144,129 +0.29(+0.78%)
Jun 24, 2013 36.51 36.80 36.15 36.55 132,066 -0.19(-0.52%)
Jun 21, 2013 36.55 36.86 35.92 36.74 352,410 +0.30(+0.83%)
Jun 20, 2013 37.16 37.19 36.29 36.44 231,267 -1.27(-3.38%)
Jun 19, 2013 38.83 38.83 37.65 37.72 164,808 -1.08(-2.79%)
Jun 18, 2013 38.30 39.01 38.21 38.80 103,751 +0.60(+1.56%)
Jun 17, 2013 38.54 38.60 37.98 38.20 103,201 -0.02(-0.06%)
Jun 14, 2013 38.38 38.42 38.03 38.23 75,876 -0.12(-0.31%)
Jun 13, 2013 37.69 38.41 37.61 38.34 173,192 +0.61(+1.60%)
Jun 12, 2013 38.23 38.27 37.70 37.74 115,700 -0.37(-0.96%)
Jun 11, 2013 38.04 38.43 38.03 38.11 78,699 -0.37(-0.95%)
Jun 10, 2013 38.58 38.74 38.05 38.47 86,394 +0.06(+0.14%)
Jun 07, 2013 38.55 38.57 38.12 38.42 119,709 +0.11(+0.29%)
Jun 06, 2013 37.87 38.31 37.70 38.30 121,644 +0.42(+1.11%)
Jun 05, 2013 38.03 38.20 37.78 37.88 119,920 -0.26(-0.69%)
Jun 04, 2013 38.44 38.64 37.81 38.15 193,874 -0.35(-0.91%)
Jun 03, 2013 37.83 38.69 37.54 38.50 415,045 +0.79(+2.09%)
May 31, 2013 37.77 38.32 37.71 37.71 167,442 -0.24(-0.63%)
May 30, 2013 37.73 38.23 37.73 37.95 475,280 +0.41(+1.08%)
May 29, 2013 38.30 38.37 37.16 37.54 294,020 -1.02(-2.64%)
May 28, 2013 39.20 39.27 38.27 38.56 342,954 -0.24(-0.62%)
May 24, 2013 38.78 38.80 38.46 38.80 90,699 -0.10(-0.27%)
May 23, 2013 39.01 39.27 38.63 38.90 328,354 -0.46(-1.17%)
May 22, 2013 40.35 40.59 39.32 39.36 246,138 -1.03(-2.54%)
May 21, 2013 40.38 40.61 40.22 40.39 203,426 -0.06(-0.14%)
May 20, 2013 40.18 40.61 40.10 40.45 158,700 +0.13(+0.32%)
May 17, 2013 40.14 40.34 40.06 40.32 200,758 +0.44(+1.10%)
May 16, 2013 39.90 40.22 39.75 39.88 198,243 -0.20(-0.50%)
May 15, 2013 39.79 40.33 39.66 40.08 200,817 +0.66(+1.68%)
May 13, 2013 39.56 39.71 38.60 39.42 230,585 -0.58(-1.45%)
May 10, 2013 40.33 40.33 39.77 40.00 384,423 -0.15(-0.38%)
May 09, 2013 40.78 40.78 40.12 40.15 163,653 -0.60(-1.47%)
May 08, 2013 40.61 41.03 40.57 40.75 286,554 +0.17(+0.41%)
May 07, 2013 40.22 40.59 40.08 40.58 208,301 +0.41(+1.03%)
May 06, 2013 40.21 40.31 40.07 40.17 120,654 +0.06(+0.16%)
May 03, 2013 40.57 40.54 40.10 40.10 176,009 +0.17(+0.42%)
May 02, 2013 39.79 40.17 39.55 39.94 152,381 +0.36(+0.91%)
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.