Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.83 45.85 45.85 45.85 248,851 -0.76(-1.64%)
Dec 30, 2014 47.28 47.62 46.61 46.62 299,146 -0.89(-1.87%)
Dec 29, 2014 46.10 47.59 46.10 47.51 280,632 +1.56(+3.39%)
Dec 26, 2014 45.67 46.33 45.66 45.95 119,981 +0.52(+1.14%)
Dec 24, 2014 44.77 45.43 45.43 45.43 108,114 +0.50(+1.11%)
Dec 23, 2014 44.59 45.26 44.43 44.93 385,906 +0.57(+1.29%)
Dec 22, 2014 43.14 44.46 43.11 44.36 323,609 +1.15(+2.66%)
Dec 19, 2014 42.92 43.38 42.69 43.21 876,008 +0.19(+0.43%)
Dec 18, 2014 43.21 43.39 42.97 43.02 374,516 +0.18(+0.42%)
Dec 17, 2014 42.69 42.94 42.16 42.85 322,525 +0.33(+0.77%)
Dec 16, 2014 42.02 42.80 41.49 42.52 298,603 +0.58(+1.38%)
Dec 15, 2014 42.74 42.74 41.74 41.94 261,224 -0.48(-1.14%)
Dec 12, 2014 42.68 42.95 42.25 42.42 272,809 -0.81(-1.87%)
Dec 11, 2014 42.87 43.69 42.74 43.23 245,132 +0.42(+0.97%)
Dec 10, 2014 43.84 43.84 42.77 42.82 194,414 -1.20(-2.73%)
Dec 09, 2014 42.85 44.03 42.85 44.02 317,300 +0.79(+1.84%)
Dec 08, 2014 43.38 43.71 42.74 43.23 304,802 -0.18(-0.41%)
Dec 05, 2014 43.28 43.82 43.17 43.40 310,530 -0.05(-0.12%)
Dec 04, 2014 43.56 43.87 43.25 43.46 234,052 -0.07(-0.17%)
Dec 03, 2014 42.92 43.76 42.92 43.53 246,221 +0.53(+1.24%)
Dec 02, 2014 42.79 43.20 42.65 43.00 187,541 -0.01(-0.02%)
Dec 01, 2014 42.82 43.40 42.63 43.00 227,561 +0.06(+0.14%)
Nov 28, 2014 43.11 43.89 42.91 42.94 128,656 -0.09(-0.21%)
Nov 26, 2014 42.82 43.03 43.03 43.03 131,570 +0.25(+0.59%)
Nov 25, 2014 42.95 42.95 42.56 42.78 181,596 -0.04(-0.10%)
Nov 24, 2014 42.92 43.06 42.54 42.82 156,899 -0.03(-0.07%)
Nov 21, 2014 43.04 43.05 42.59 42.85 249,606 +0.21(+0.49%)
Nov 20, 2014 42.42 42.70 42.25 42.65 86,700 +0.10(+0.24%)
Nov 19, 2014 42.48 42.69 42.26 42.54 223,498 +0.07(+0.16%)
Nov 18, 2014 42.59 42.88 42.46 42.48 201,514 -0.06(-0.14%)
Nov 17, 2014 42.28 42.64 42.11 42.54 187,430 +0.25(+0.60%)
Nov 14, 2014 42.78 42.90 42.12 42.28 346,771 -0.47(-1.09%)
Nov 13, 2014 43.60 43.76 42.62 42.75 148,649 -0.72(-1.65%)
Nov 12, 2014 43.64 43.65 43.02 43.47 300,844 -0.46(-1.04%)
Nov 11, 2014 43.73 44.06 43.45 43.92 253,475 +0.23(+0.52%)
Nov 10, 2014 43.44 43.71 43.06 43.69 213,592 +0.15(+0.34%)
Nov 07, 2014 43.30 43.66 43.09 43.55 179,126 +0.34(+0.78%)
Nov 06, 2014 43.75 43.94 42.60 43.21 270,077 -0.57(-1.30%)
Nov 05, 2014 43.00 43.89 42.86 43.78 301,301 +0.72(+1.66%)
Nov 04, 2014 42.76 43.23 42.56 43.06 293,509 +0.21(+0.48%)
Nov 03, 2014 42.97 43.15 42.52 42.85 413,747 +0.03(+0.07%)
Oct 31, 2014 43.06 43.15 42.63 42.82 427,179 +0.01(+0.02%)
Oct 30, 2014 42.17 42.89 42.12 42.82 342,047 +0.51(+1.20%)
Oct 29, 2014 42.61 42.87 41.81 42.31 394,153 -0.29(-0.67%)
Oct 28, 2014 41.85 42.60 41.39 42.60 259,541 +1.07(+2.57%)
Oct 27, 2014 41.31 41.62 41.09 41.53 213,769 +0.28(+0.68%)
Oct 24, 2014 41.29 41.39 40.96 41.25 144,648 +0.13(+0.30%)
Oct 23, 2014 40.75 41.36 40.50 41.12 288,450 +0.65(+1.60%)
Oct 22, 2014 40.51 41.01 40.42 40.47 305,658 -0.01(-0.02%)
Oct 21, 2014 40.00 40.78 39.91 40.48 348,097 +0.57(+1.44%)
Oct 20, 2014 39.34 39.95 39.34 39.91 395,031 +0.64(+1.63%)
Oct 17, 2014 39.38 39.38 38.99 39.26 288,634 +0.13(+0.32%)
Oct 16, 2014 38.87 39.42 38.69 39.14 385,362 -0.19(-0.49%)
Oct 15, 2014 38.85 39.63 38.58 39.33 755,885 +0.25(+0.64%)
Oct 14, 2014 38.36 39.32 38.13 39.08 650,720 +1.03(+2.71%)
Oct 13, 2014 37.89 38.56 37.72 38.05 464,274 +0.15(+0.39%)
Oct 10, 2014 37.41 38.13 37.27 37.90 768,037 +0.53(+1.42%)
Oct 09, 2014 37.49 37.87 37.10 37.37 646,547 +0.01(+0.04%)
Oct 08, 2014 35.91 37.42 35.81 37.35 432,280 +1.38(+3.83%)
Oct 07, 2014 36.00 36.48 35.84 35.98 169,741 -0.18(-0.49%)
Oct 06, 2014 36.00 36.29 35.95 36.15 156,876 +0.14(+0.39%)
Oct 03, 2014 36.01 36.16 35.61 36.01 213,868 +0.29(+0.83%)
Oct 02, 2014 35.60 35.99 35.56 35.72 208,976 +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.