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 (%)
Nov 30, 2012 33.26 33.40 33.06 33.40 291,629 +0.24(+0.72%)
Nov 29, 2012 32.95 33.32 32.82 33.16 120,701 +0.32(+0.97%)
Nov 28, 2012 32.87 33.01 32.43 32.84 204,269 -0.05(-0.15%)
Nov 27, 2012 33.05 33.30 32.85 32.89 128,315 -0.28(-0.84%)
Nov 26, 2012 32.44 33.17 32.40 33.17 162,699 +0.69(+2.13%)
Nov 23, 2012 32.47 32.81 32.25 32.47 77,066 +0.05(+0.15%)
Nov 21, 2012 32.45 32.66 32.19 32.43 74,313 -0.06(-0.17%)
Nov 20, 2012 32.39 32.51 32.09 32.48 126,429 +0.06(+0.17%)
Nov 19, 2012 32.13 32.43 31.91 32.43 187,833 +0.41(+1.27%)
Nov 16, 2012 31.40 32.15 31.06 32.02 329,258 +0.55(+1.75%)
Nov 15, 2012 31.83 32.09 31.18 31.47 214,913 -0.46(-1.45%)
Nov 14, 2012 32.58 32.58 31.84 31.93 188,236 -0.49(-1.50%)
Nov 13, 2012 32.36 32.84 32.31 32.42 145,179 -0.33(-1.02%)
Nov 12, 2012 33.24 33.31 32.63 32.75 70,657 -0.40(-1.20%)
Nov 09, 2012 32.58 33.37 32.37 33.15 147,935 +0.14(+0.43%)
Nov 08, 2012 33.22 33.65 32.97 33.01 219,911 -0.32(-0.96%)
Nov 07, 2012 34.35 35.67 33.23 33.33 239,252 -1.03(-2.99%)
Nov 06, 2012 33.83 34.49 33.72 34.35 144,251 +0.53(+1.55%)
Nov 05, 2012 32.74 34.38 32.43 33.83 146,546 -0.27(-0.79%)
Nov 02, 2012 34.77 34.94 34.10 34.10 230,774 -0.42(-1.22%)
Nov 01, 2012 34.73 34.93 34.38 34.52 267,458 -0.10(-0.28%)
Oct 31, 2012 34.81 35.19 34.41 34.62 207,457 -0.29(-0.82%)
Oct 26, 2012 35.01 34.90 34.90 34.90 77,357 -0.18(-0.50%)
Oct 25, 2012 34.98 35.09 34.63 35.08 76,535 +0.28(+0.80%)
Oct 24, 2012 34.67 34.90 34.50 34.80 98,531 +0.14(+0.39%)
Oct 23, 2012 34.68 34.73 34.30 34.66 148,566 -0.38(-1.09%)
Oct 19, 2012 35.13 35.27 34.89 35.05 212,079 -0.26(-0.74%)
Oct 18, 2012 35.40 35.53 35.15 35.31 133,809 -0.30(-0.85%)
Oct 17, 2012 34.94 35.63 34.81 35.61 117,451 +0.57(+1.64%)
Oct 16, 2012 34.88 35.09 34.77 35.04 104,667 +0.23(+0.66%)
Oct 15, 2012 34.80 35.03 34.64 34.81 123,775 -0.03(-0.09%)
Oct 12, 2012 34.65 34.95 34.60 34.84 153,233 +0.14(+0.41%)
Oct 11, 2012 34.93 35.09 34.69 34.69 146,305 -0.14(-0.41%)
Oct 10, 2012 35.19 35.19 34.72 34.84 218,905 -0.27(-0.77%)
Oct 09, 2012 35.16 35.40 34.89 35.11 103,829 -0.12(-0.34%)
Oct 08, 2012 34.91 35.36 34.69 35.23 129,300 +0.19(+0.55%)
Oct 05, 2012 35.10 35.70 34.96 35.04 156,878 -0.06(-0.18%)
Oct 04, 2012 35.01 35.16 34.69 35.10 173,489 +0.23(+0.66%)
Oct 03, 2012 34.91 35.17 34.74 34.87 105,512 -0.06(-0.16%)
Oct 02, 2012 34.83 35.02 34.64 34.93 98,759 +0.10(+0.27%)
Oct 01, 2012 35.35 35.35 34.72 34.83 162,029 -0.37(-1.04%)
Sep 28, 2012 34.98 35.39 34.87 35.20 150,686 +0.04(+0.11%)
Sep 27, 2012 35.52 35.52 34.97 35.16 155,012 -0.24(-0.67%)
Sep 26, 2012 35.45 35.79 35.24 35.40 165,388 +0.08(+0.23%)
Sep 25, 2012 35.75 35.90 35.31 35.32 216,519 -0.29(-0.83%)
Sep 24, 2012 35.32 35.79 35.32 35.61 156,504 +0.21(+0.58%)
Sep 21, 2012 35.48 35.67 35.24 35.40 313,546 +0.28(+0.79%)
Sep 20, 2012 34.84 35.16 34.79 35.12 130,485 +0.15(+0.43%)
Sep 19, 2012 35.13 35.19 34.87 34.97 147,598 -0.03(-0.09%)
Sep 18, 2012 34.97 35.05 34.71 35.01 156,251 +0.08(+0.23%)
Sep 17, 2012 34.85 35.16 34.78 34.93 116,430 +0.01(+0.02%)
Sep 14, 2012 35.31 35.35 34.84 34.92 203,533 -0.21(-0.59%)
Sep 13, 2012 34.42 35.24 34.42 35.12 184,854 +0.63(+1.82%)
Sep 12, 2012 34.75 34.75 34.23 34.50 129,769 -0.26(-0.76%)
Sep 11, 2012 34.93 35.17 34.66 34.76 152,854 -0.20(-0.57%)
Sep 10, 2012 34.93 35.16 34.88 34.96 123,073 -0.03(-0.09%)
Sep 07, 2012 35.31 35.31 34.77 34.99 112,590 -0.15(-0.43%)
Sep 06, 2012 34.76 35.16 34.66 35.14 191,634 +0.49(+1.42%)
Sep 05, 2012 34.78 34.84 34.56 34.65 193,743 -0.01(-0.02%)
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.