Skip to main content

Southwest Gas Corp (NY: SWX )

73.55 -0.21 (-0.28%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 59.62 60.39 59.59 59.94 286,842 +0.33(+0.56%)
Jul 28, 2016 59.05 59.73 59.00 59.61 297,996 +0.56(+0.94%)
Jul 27, 2016 59.78 59.84 58.39 59.05 368,877 -0.77(-1.28%)
Jul 26, 2016 60.11 60.20 59.46 59.81 419,485 -0.43(-0.71%)
Jul 25, 2016 59.61 60.53 59.51 60.24 428,331 -0.73(-1.19%)
Jul 22, 2016 60.19 61.07 60.19 60.97 306,508 +0.84(+1.40%)
Jul 21, 2016 59.64 60.17 58.74 60.12 356,957 +0.24(+0.40%)
Jul 20, 2016 60.26 60.26 59.83 59.88 265,514 -0.40(-0.67%)
Jul 19, 2016 60.63 60.63 60.05 60.29 293,472 -0.17(-0.28%)
Jul 18, 2016 60.64 60.94 60.25 60.46 274,276 +0.07(+0.12%)
Jul 15, 2016 60.21 60.48 59.88 60.39 535,393 +0.41(+0.68%)
Jul 14, 2016 60.32 60.46 59.66 59.98 424,566 -0.34(-0.56%)
Jul 13, 2016 60.23 60.64 60.16 60.32 357,773 +0.43(+0.72%)
Jul 12, 2016 59.91 60.56 59.23 59.88 508,234 -0.05(-0.08%)
Jul 11, 2016 59.38 60.00 58.62 59.93 323,583 +0.50(+0.83%)
Jul 08, 2016 59.24 59.55 59.13 59.43 746,084 +0.31(+0.52%)
Jul 07, 2016 59.98 60.24 59.07 59.13 815,134 -1.05(-1.75%)
Jul 06, 2016 60.15 60.87 59.83 60.18 526,755 -0.07(-0.12%)
Jul 05, 2016 60.53 61.31 60.01 60.25 733,735 -0.18(-0.29%)
Jul 01, 2016 60.97 60.42 60.42 60.42 810,588 -0.45(-0.74%)
Jun 30, 2016 59.66 61.43 59.66 60.87 10,946,405 +1.57(+2.65%)
Jun 29, 2016 59.09 59.89 59.09 59.30 319,469 +0.60(+1.01%)
Jun 28, 2016 58.62 58.94 57.76 58.71 390,415 +0.26(+0.44%)
Jun 27, 2016 57.77 58.68 57.56 58.45 361,003 +0.67(+1.15%)
Jun 24, 2016 56.64 58.24 56.58 57.79 715,588 -0.03(-0.05%)
Jun 23, 2016 57.75 57.94 57.41 57.82 186,768 +0.23(+0.40%)
Jun 22, 2016 57.89 57.98 57.30 57.59 177,723 -0.30(-0.52%)
Jun 21, 2016 57.80 58.10 57.53 57.89 290,279 +0.07(+0.12%)
Jun 20, 2016 58.14 58.24 57.19 57.82 294,787 +0.02(+0.04%)
Jun 17, 2016 57.94 58.15 57.04 57.80 373,677 -0.01(-0.01%)
Jun 16, 2016 57.57 58.00 57.56 57.80 194,118 +0.34(+0.59%)
Jun 15, 2016 57.89 57.94 57.01 57.46 194,991 -0.43(-0.73%)
Jun 14, 2016 57.26 57.95 57.07 57.89 193,171 +0.58(+1.01%)
Jun 13, 2016 57.37 57.78 57.17 57.31 157,930 -0.05(-0.08%)
Jun 10, 2016 57.68 57.77 57.06 57.35 174,670 -0.39(-0.68%)
Jun 09, 2016 56.78 57.88 56.54 57.75 230,472 +0.84(+1.48%)
Jun 08, 2016 56.24 56.96 56.22 56.91 198,033 +0.63(+1.11%)
Jun 07, 2016 56.00 56.42 55.55 56.28 214,016 +0.39(+0.69%)
Jun 06, 2016 55.45 56.07 55.20 55.89 251,094 +0.43(+0.77%)
Jun 03, 2016 55.00 55.75 54.79 55.47 271,779 +0.87(+1.60%)
Jun 02, 2016 54.42 54.79 53.96 54.59 155,631 +0.05(+0.09%)
Jun 01, 2016 53.62 54.59 53.50 54.55 291,630 +0.85(+1.58%)
May 31, 2016 53.85 53.85 52.90 53.70 314,137 -0.43(-0.80%)
May 27, 2016 53.56 54.13 54.13 54.13 186,840 +0.60(+1.11%)
May 26, 2016 53.34 53.84 52.35 53.53 194,750 +0.19(+0.35%)
May 25, 2016 53.42 53.63 53.04 53.35 208,984 -0.16(-0.30%)
May 24, 2016 52.38 53.53 52.28 53.51 320,824 +1.24(+2.37%)
May 23, 2016 52.74 53.24 52.10 52.27 272,477 -0.35(-0.66%)
May 20, 2016 52.70 52.79 52.44 52.62 241,409 +0.18(+0.34%)
May 19, 2016 52.17 52.54 51.92 52.44 193,742 +0.16(+0.31%)
May 18, 2016 52.52 53.53 52.11 52.28 297,811 -0.35(-0.66%)
May 17, 2016 54.14 54.44 52.37 52.63 431,788 -1.75(-3.21%)
May 16, 2016 54.14 54.53 53.61 54.38 229,901 +0.32(+0.60%)
May 13, 2016 53.22 54.11 52.83 54.05 454,479 +0.54(+1.01%)
May 12, 2016 53.06 53.77 52.54 53.51 348,488 +0.46(+0.86%)
May 11, 2016 52.25 53.06 52.25 53.05 228,437 +0.71(+1.37%)
May 10, 2016 52.11 52.46 51.63 52.34 233,174 +0.28(+0.53%)
May 09, 2016 51.42 52.28 51.13 52.06 270,636 +0.59(+1.15%)
May 06, 2016 51.12 51.59 50.71 51.47 268,660 +0.15(+0.28%)
May 05, 2016 51.45 52.36 51.13 51.33 199,094 -0.35(-0.67%)
May 04, 2016 50.69 52.08 49.54 51.67 279,127 +0.98(+1.94%)
May 03, 2016 50.71 50.94 50.24 50.69 139,005 -0.08(-0.15%)
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.