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 (%)
Jun 28, 2013 33.34 33.92 33.23 33.36 375,967 -0.14(-0.40%)
Jun 27, 2013 33.29 33.58 33.29 33.50 166,041 +0.48(+1.47%)
Jun 26, 2013 33.20 33.34 32.97 33.02 140,441 +0.03(+0.09%)
Jun 25, 2013 32.96 33.07 32.70 32.99 160,962 +0.26(+0.78%)
Jun 24, 2013 32.69 32.95 32.37 32.73 147,490 -0.17(-0.52%)
Jun 21, 2013 32.73 33.00 32.17 32.90 393,568 +0.27(+0.83%)
Jun 20, 2013 33.27 33.30 32.49 32.63 258,277 -1.14(-3.38%)
Jun 19, 2013 34.77 34.77 33.71 33.77 184,056 -0.97(-2.79%)
Jun 18, 2013 34.30 34.93 34.21 34.74 115,868 +0.53(+1.56%)
Jun 17, 2013 34.51 34.56 34.01 34.21 115,254 -0.02(-0.06%)
Jun 14, 2013 34.37 34.41 34.05 34.23 84,738 -0.11(-0.31%)
Jun 13, 2013 33.75 34.39 33.68 34.33 193,420 +0.54(+1.60%)
Jun 12, 2013 34.23 34.27 33.76 33.79 129,213 -0.33(-0.96%)
Jun 11, 2013 34.06 34.41 34.05 34.12 87,891 -0.33(-0.95%)
Jun 10, 2013 34.54 34.69 34.07 34.45 96,484 +0.05(+0.15%)
Jun 07, 2013 34.52 34.53 34.13 34.40 133,690 +0.10(+0.29%)
Jun 06, 2013 33.91 34.31 33.76 34.30 135,851 +0.38(+1.11%)
Jun 05, 2013 34.06 34.21 33.83 33.92 133,925 -0.24(-0.69%)
Jun 04, 2013 34.42 34.60 33.86 34.16 216,517 -0.31(-0.91%)
Jun 03, 2013 33.88 34.64 33.61 34.47 463,519 +0.71(+2.09%)
May 31, 2013 33.82 34.31 33.76 33.76 186,998 -0.21(-0.63%)
May 30, 2013 33.79 34.23 33.79 33.98 530,788 +0.36(+1.08%)
May 29, 2013 34.30 34.36 33.27 33.61 328,359 -0.91(-2.64%)
May 28, 2013 35.10 35.16 34.27 34.53 383,008 -0.21(-0.62%)
May 24, 2013 34.73 34.74 34.43 34.74 101,292 -0.09(-0.27%)
May 23, 2013 34.93 35.16 34.59 34.83 366,703 -0.41(-1.17%)
May 22, 2013 36.13 36.35 35.21 35.25 274,885 -0.92(-2.54%)
May 21, 2013 36.16 36.37 36.02 36.17 227,185 -0.05(-0.14%)
May 20, 2013 35.97 36.36 35.90 36.22 177,235 +0.11(+0.32%)
May 17, 2013 35.95 36.12 35.87 36.10 224,205 +0.39(+1.10%)
May 16, 2013 35.73 36.02 35.60 35.71 221,396 -0.18(-0.50%)
May 15, 2013 35.63 36.11 35.51 35.89 224,270 +0.59(+1.68%)
May 13, 2013 35.43 35.56 34.57 35.30 257,515 -0.29(-0.80%)
May 10, 2013 35.87 35.87 35.38 35.58 432,160 -0.13(-0.38%)
May 09, 2013 36.28 36.28 35.69 35.72 183,974 -0.53(-1.47%)
May 08, 2013 36.12 36.50 36.09 36.25 322,137 +0.15(+0.41%)
May 07, 2013 35.77 36.11 35.65 36.10 234,167 +0.37(+1.03%)
May 06, 2013 35.77 35.86 35.65 35.73 135,637 +0.06(+0.16%)
May 03, 2013 36.09 36.06 35.67 35.67 197,865 +0.15(+0.42%)
May 02, 2013 35.39 35.74 35.18 35.53 171,303 +0.32(+0.91%)
May 01, 2013 35.89 35.89 35.19 35.21 349,958 -0.69(-1.91%)
Apr 30, 2013 35.46 35.89 35.14 35.89 213,389 +0.31(+0.88%)
Apr 29, 2013 35.23 35.72 35.18 35.58 180,382 +0.38(+1.09%)
Apr 26, 2013 35.45 35.49 35.17 35.20 170,245 -0.29(-0.82%)
Apr 25, 2013 35.74 35.92 35.39 35.49 114,510 -0.16(-0.46%)
Apr 24, 2013 35.51 35.67 35.31 35.65 123,972 +0.18(+0.52%)
Apr 23, 2013 35.32 35.48 35.10 35.47 195,560 +0.39(+1.11%)
Apr 22, 2013 35.14 35.24 34.51 35.08 145,802 +0.04(+0.10%)
Apr 19, 2013 34.49 35.14 34.42 35.04 168,819 +0.58(+1.69%)
Apr 18, 2013 34.39 34.52 34.14 34.46 249,860 +0.20(+0.58%)
Apr 17, 2013 34.47 34.52 33.85 34.26 261,532 -0.35(-1.02%)
Apr 16, 2013 33.91 34.64 33.70 34.62 305,635 +0.82(+2.43%)
Apr 15, 2013 34.62 34.77 33.69 33.80 274,475 -1.10(-3.15%)
Apr 12, 2013 34.85 34.92 34.65 34.90 139,833 -0.01(-0.02%)
Apr 11, 2013 34.78 34.95 34.64 34.90 154,839 +0.09(+0.26%)
Apr 10, 2013 34.35 34.88 34.30 34.81 448,131 +0.62(+1.80%)
Apr 09, 2013 34.43 34.43 34.12 34.19 255,987 -0.14(-0.41%)
Apr 08, 2013 33.97 34.42 33.88 34.34 363,782 +0.35(+1.04%)
Apr 05, 2013 33.54 34.05 33.54 33.98 174,557 -0.07(-0.21%)
Apr 04, 2013 33.70 34.05 33.51 34.05 145,654 +0.47(+1.39%)
Apr 03, 2013 33.81 33.95 33.44 33.58 215,903 -0.18(-0.55%)
Apr 02, 2013 33.80 34.08 33.64 33.77 245,817 +0.07(+0.21%)
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.