Skip to main content

Southwest Gas Corp (NY: SWX )

75.48 +0.53 (+0.71%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 56.65 56.65 55.19 55.63 300,677 -0.54(-0.96%)
Sep 29, 2016 57.07 57.07 55.83 56.17 207,521 -1.16(-2.03%)
Sep 28, 2016 57.37 57.60 56.63 57.33 213,267 -0.18(-0.30%)
Sep 27, 2016 58.06 58.19 57.33 57.51 142,393 -0.29(-0.50%)
Sep 26, 2016 58.20 58.20 57.48 57.80 180,288 -0.44(-0.75%)
Sep 23, 2016 58.41 58.74 58.21 58.23 193,444 -0.61(-1.03%)
Sep 22, 2016 58.15 58.95 57.94 58.84 230,545 +1.00(+1.73%)
Sep 21, 2016 56.07 57.84 55.88 57.84 299,711 +1.97(+3.54%)
Sep 20, 2016 56.13 56.38 55.81 55.86 199,091 -0.02(-0.03%)
Sep 19, 2016 55.25 55.96 55.14 55.88 268,152 +0.92(+1.67%)
Sep 16, 2016 54.67 55.07 54.12 54.96 590,121 +0.37(+0.69%)
Sep 15, 2016 54.48 54.75 54.20 54.59 315,369 +0.18(+0.32%)
Sep 14, 2016 54.75 55.00 54.20 54.41 237,320 -0.23(-0.42%)
Sep 13, 2016 55.29 55.46 54.55 54.64 265,601 -0.80(-1.45%)
Sep 12, 2016 55.16 55.47 54.94 55.45 243,118 +0.45(+0.83%)
Sep 09, 2016 57.13 57.13 54.99 54.99 277,151 -2.67(-4.63%)
Sep 08, 2016 57.52 57.99 57.33 57.66 207,260 -0.05(-0.08%)
Sep 07, 2016 56.94 57.72 56.31 57.71 253,547 +0.84(+1.48%)
Sep 06, 2016 56.58 56.95 56.30 56.86 186,519 +0.47(+0.83%)
Sep 02, 2016 55.93 56.39 56.39 56.39 290,718 +0.80(+1.43%)
Sep 01, 2016 55.61 55.77 55.31 55.60 217,584 +0.00(+0.00%)
Aug 31, 2016 55.84 56.00 55.49 55.60 243,559 -0.18(-0.31%)
Aug 30, 2016 56.50 56.68 55.57 55.77 181,864 -0.57(-1.02%)
Aug 29, 2016 56.09 56.94 56.09 56.35 151,662 +0.30(+0.54%)
Aug 26, 2016 57.53 57.94 55.95 56.04 170,034 -1.39(-2.41%)
Aug 25, 2016 57.09 57.60 57.09 57.43 203,263 +0.38(+0.67%)
Aug 24, 2016 57.07 57.09 56.67 57.05 242,577 -0.25(-0.43%)
Aug 23, 2016 57.77 58.06 57.28 57.29 154,820 -0.42(-0.73%)
Aug 22, 2016 57.49 57.83 57.26 57.72 188,112 +0.36(+0.62%)
Aug 19, 2016 57.76 57.84 57.05 57.36 455,926 -0.69(-1.19%)
Aug 18, 2016 56.98 58.07 56.98 58.05 241,522 +1.15(+2.02%)
Aug 17, 2016 56.08 56.94 55.77 56.90 300,013 +0.55(+0.97%)
Aug 16, 2016 57.33 57.33 56.33 56.35 289,517 -1.08(-1.89%)
Aug 15, 2016 58.15 58.57 57.41 57.44 288,106 -0.72(-1.25%)
Aug 12, 2016 58.06 58.99 58.03 58.16 289,357 +0.25(+0.43%)
Aug 11, 2016 58.25 58.32 57.75 57.91 388,414 -0.76(-1.29%)
Aug 10, 2016 59.34 59.50 58.55 58.67 347,900 -0.55(-0.93%)
Aug 09, 2016 59.90 60.26 58.73 59.22 462,575 -0.84(-1.41%)
Aug 08, 2016 60.17 61.00 59.77 60.06 317,476 -0.37(-0.62%)
Aug 05, 2016 60.56 60.56 59.86 60.44 294,569 -0.28(-0.46%)
Aug 04, 2016 60.67 61.12 60.21 60.72 210,436 +0.01(+0.01%)
Aug 03, 2016 61.47 61.47 60.42 60.71 152,884 -0.58(-0.95%)
Aug 02, 2016 61.08 61.47 61.05 61.29 257,571 -0.10(-0.16%)
Aug 01, 2016 61.56 61.68 61.08 61.39 273,181 -0.33(-0.53%)
Jul 29, 2016 61.39 62.18 61.36 61.71 278,589 +0.34(+0.56%)
Jul 28, 2016 60.80 61.50 60.75 61.37 289,421 +0.57(+0.94%)
Jul 27, 2016 61.55 61.61 60.12 60.80 358,263 -0.79(-1.28%)
Jul 26, 2016 61.89 61.98 61.22 61.59 407,414 -0.44(-0.71%)
Jul 25, 2016 61.37 62.33 61.28 62.02 416,006 -0.75(-1.19%)
Jul 22, 2016 61.98 62.88 61.98 62.77 297,688 +0.87(+1.40%)
Jul 21, 2016 61.40 61.95 60.48 61.90 346,686 +0.25(+0.40%)
Jul 20, 2016 62.05 62.05 61.60 61.66 257,874 -0.41(-0.67%)
Jul 19, 2016 62.42 62.42 61.83 62.07 285,027 -0.18(-0.28%)
Jul 18, 2016 62.44 62.75 62.04 62.25 266,383 +0.07(+0.12%)
Jul 15, 2016 61.99 62.27 61.66 62.18 519,987 +0.42(+0.68%)
Jul 14, 2016 62.10 62.25 61.43 61.75 412,349 -0.35(-0.56%)
Jul 13, 2016 62.02 62.44 61.94 62.10 347,478 +0.45(+0.72%)
Jul 12, 2016 61.68 62.36 60.99 61.66 493,610 -0.05(-0.08%)
Jul 11, 2016 61.14 61.78 60.36 61.71 314,272 +0.51(+0.83%)
Jul 08, 2016 61.00 61.32 60.88 61.20 724,615 +0.32(+0.52%)
Jul 07, 2016 61.75 62.03 60.82 60.88 791,679 -1.08(-1.75%)
Jul 06, 2016 61.93 62.67 61.60 61.96 511,598 -0.07(-0.12%)
Jul 05, 2016 62.33 63.13 61.79 62.03 712,623 -0.18(-0.29%)
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.