Skip to main content

Southwest Gas Corp (NY: SWX )

75.70 +0.75 (+1.00%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 29.37 30.08 29.31 29.70 547,519 +0.16(+0.54%)
Jul 28, 2011 29.63 29.78 29.48 29.54 238,671 -0.16(-0.54%)
Jul 27, 2011 30.01 30.01 29.65 29.70 436,910 -0.49(-1.64%)
Jul 26, 2011 30.64 30.64 30.13 30.19 205,916 -0.39(-1.28%)
Jul 25, 2011 30.45 30.80 30.45 30.58 278,996 -0.21(-0.67%)
Jul 22, 2011 30.90 30.90 30.76 30.79 172,649 -0.11(-0.36%)
Jul 21, 2011 30.91 31.04 30.76 30.90 308,671 +0.18(+0.57%)
Jul 20, 2011 30.68 30.83 30.56 30.72 243,334 +0.10(+0.34%)
Jul 19, 2011 30.48 30.66 30.43 30.62 210,792 +0.29(+0.95%)
Jul 18, 2011 30.72 30.83 30.25 30.33 130,563 -0.51(-1.65%)
Jul 15, 2011 30.72 30.89 30.62 30.84 261,097 +0.17(+0.55%)
Jul 14, 2011 31.15 31.23 30.63 30.68 189,033 -0.40(-1.28%)
Jul 13, 2011 31.12 31.38 30.95 31.07 208,257 +0.10(+0.31%)
Jul 12, 2011 30.74 31.16 30.72 30.98 200,847 +0.09(+0.28%)
Jul 11, 2011 31.06 31.26 30.82 30.89 147,048 -0.40(-1.27%)
Jul 08, 2011 31.23 31.53 31.14 31.29 199,397 -0.30(-0.96%)
Jul 07, 2011 31.79 31.79 31.49 31.59 148,499 +0.10(+0.30%)
Jul 06, 2011 31.30 31.60 31.28 31.50 189,112 +0.22(+0.71%)
Jul 05, 2011 31.36 31.41 31.16 31.27 256,177 -0.06(-0.20%)
Jul 01, 2011 30.78 31.41 30.78 31.34 245,973 +0.59(+1.92%)
Jun 30, 2011 30.74 30.81 30.58 30.75 173,840 +0.13(+0.42%)
Jun 29, 2011 30.48 30.68 30.28 30.62 172,220 +0.29(+0.95%)
Jun 28, 2011 30.25 30.43 30.17 30.33 176,740 +0.14(+0.45%)
Jun 27, 2011 29.89 30.33 29.89 30.20 157,275 +0.36(+1.20%)
Jun 24, 2011 29.82 29.99 29.77 29.84 239,978 +0.10(+0.32%)
Jun 23, 2011 29.58 29.82 29.34 29.74 251,463 -0.08(-0.27%)
Jun 22, 2011 29.82 30.01 29.73 29.82 153,089 -0.12(-0.40%)
Jun 21, 2011 29.99 30.05 29.79 29.94 191,512 +0.16(+0.53%)
Jun 20, 2011 29.79 29.83 29.70 29.78 228,865 +0.35(+1.19%)
Jun 17, 2011 29.53 29.86 29.37 29.43 383,499 +0.11(+0.38%)
Jun 16, 2011 29.23 29.60 29.19 29.32 343,055 +0.08(+0.27%)
Jun 15, 2011 29.67 29.82 29.15 29.24 343,704 -0.57(-1.90%)
Jun 14, 2011 29.77 29.98 29.59 29.81 200,634 +0.32(+1.08%)
Jun 13, 2011 29.54 29.70 29.35 29.49 181,214 +0.03(+0.11%)
Jun 10, 2011 29.62 29.66 29.38 29.46 244,988 -0.18(-0.62%)
Jun 09, 2011 29.85 29.85 29.64 29.64 184,646 -0.09(-0.29%)
Jun 08, 2011 29.64 29.90 29.64 29.73 196,353 +0.08(+0.27%)
Jun 07, 2011 29.86 30.02 29.63 29.65 218,862 -0.09(-0.29%)
Jun 06, 2011 29.91 30.01 29.70 29.74 257,076 -0.21(-0.72%)
Jun 03, 2011 29.86 30.09 29.64 29.95 334,162 -0.48(-1.57%)
May 24, 2011 30.76 30.81 30.36 30.43 230,599 -0.24(-0.78%)
May 23, 2011 30.85 30.95 30.67 30.67 216,537 -0.59(-1.89%)
May 20, 2011 31.24 31.42 31.10 31.26 232,122 -0.10(-0.33%)
May 19, 2011 31.46 31.62 31.08 31.36 206,764 +0.06(+0.18%)
May 18, 2011 31.07 31.34 30.98 31.30 228,170 +0.29(+0.92%)
May 17, 2011 31.04 31.24 30.84 31.02 335,139 -0.19(-0.61%)
May 16, 2011 31.93 31.93 31.12 31.21 396,527 -0.88(-2.75%)
May 13, 2011 31.24 32.32 30.71 32.09 1,124,701 +0.90(+2.88%)
May 12, 2011 30.99 31.23 30.87 31.19 264,526 +0.04(+0.13%)
May 11, 2011 31.58 31.66 31.04 31.15 201,076 -0.49(-1.54%)
May 10, 2011 31.19 31.65 31.17 31.64 196,899 +0.52(+1.66%)
May 09, 2011 30.87 31.17 30.77 31.12 212,966 +0.26(+0.85%)
May 06, 2011 31.07 31.27 30.68 30.86 160,777 +0.06(+0.21%)
May 05, 2011 31.07 31.38 30.60 30.80 196,306 -0.39(-1.25%)
May 04, 2011 31.48 31.48 31.18 31.19 150,449 -0.26(-0.84%)
May 03, 2011 31.47 31.72 31.36 31.45 153,980 -0.08(-0.25%)
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.