Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 29.57 29.77 29.31 29.65 312,685 +0.07(+0.24%)
Jan 28, 2011 30.24 30.24 29.46 29.58 304,595 -0.64(-2.11%)
Jan 27, 2011 30.06 30.39 29.86 30.22 253,137 +0.10(+0.34%)
Jan 26, 2011 29.85 30.23 29.77 30.12 229,080 +0.33(+1.10%)
Jan 25, 2011 29.65 29.83 29.54 29.79 208,324 -0.01(-0.03%)
Jan 24, 2011 29.65 30.00 29.51 29.80 129,737 +0.10(+0.32%)
Jan 21, 2011 29.97 30.04 29.64 29.70 287,411 -0.16(-0.53%)
Jan 20, 2011 29.80 30.04 29.75 29.86 179,447 -0.10(-0.32%)
Jan 19, 2011 30.14 30.21 29.87 29.96 415,414 -0.20(-0.66%)
Jan 18, 2011 29.67 30.21 29.56 30.16 313,502 +0.45(+1.53%)
Jan 14, 2011 29.40 29.73 29.29 29.70 157,618 +0.32(+1.08%)
Jan 13, 2011 29.37 29.41 29.11 29.38 188,266 +0.04(+0.14%)
Jan 12, 2011 29.32 29.50 29.27 29.34 181,496 +0.22(+0.77%)
Jan 11, 2011 29.42 29.48 28.99 29.12 243,673 -0.21(-0.71%)
Jan 10, 2011 29.11 29.46 28.84 29.33 171,044 +0.11(+0.38%)
Jan 07, 2011 29.06 29.23 28.87 29.22 193,363 +0.18(+0.63%)
Jan 06, 2011 29.16 29.18 28.88 29.03 229,720 -0.10(-0.36%)
Jan 05, 2011 28.84 29.19 28.75 29.14 363,011 +0.21(+0.72%)
Jan 04, 2011 29.37 29.70 28.79 28.93 593,349 -0.94(-3.15%)
Jan 03, 2011 29.35 30.04 29.35 29.87 263,176 +0.67(+2.29%)
Dec 31, 2010 29.49 29.58 29.18 29.20 192,202 -0.28(-0.95%)
Dec 30, 2010 29.46 29.66 29.46 29.48 159,543 +0.04(+0.14%)
Dec 29, 2010 29.54 29.55 29.41 29.44 119,228 -0.02(-0.08%)
Dec 28, 2010 29.40 29.50 29.11 29.46 90,453 +0.06(+0.19%)
Dec 27, 2010 29.25 29.47 29.20 29.41 107,846 +0.14(+0.49%)
Dec 23, 2010 28.99 29.30 28.89 29.26 171,985 +0.25(+0.85%)
Dec 22, 2010 29.12 29.15 28.99 29.02 162,101 -0.10(-0.33%)
Dec 21, 2010 28.98 29.13 28.91 29.11 100,438 +0.21(+0.72%)
Dec 20, 2010 29.10 29.18 28.86 28.91 167,128 -0.15(-0.52%)
Dec 17, 2010 29.03 29.10 28.59 29.06 519,040 +0.02(+0.08%)
Dec 16, 2010 28.73 29.12 28.60 29.03 172,997 +0.32(+1.11%)
Dec 15, 2010 28.69 28.90 28.64 28.71 246,260 +0.02(+0.06%)
Dec 14, 2010 28.56 28.81 28.52 28.70 176,813 +0.25(+0.90%)
Dec 13, 2010 28.66 28.66 28.43 28.44 171,745 -0.13(-0.45%)
Dec 10, 2010 28.27 28.59 28.17 28.57 169,249 +0.37(+1.33%)
Dec 09, 2010 28.40 28.40 28.05 28.20 404,444 -0.03(-0.11%)
Dec 08, 2010 28.37 28.49 28.20 28.23 204,097 -0.10(-0.37%)
Dec 07, 2010 28.52 28.64 28.21 28.33 283,107 +0.08(+0.28%)
Dec 06, 2010 28.20 28.32 28.20 28.25 180,243 +0.02(+0.08%)
Dec 03, 2010 28.18 28.27 27.81 28.23 220,724 -0.08(-0.28%)
Dec 02, 2010 28.20 28.37 27.85 28.31 339,979 +0.02(+0.06%)
Dec 01, 2010 28.30 28.43 28.18 28.29 183,013 +0.40(+1.43%)
Nov 30, 2010 27.76 27.94 27.56 27.89 263,957 -0.10(-0.37%)
Nov 29, 2010 27.89 28.09 27.46 28.00 156,934 -0.12(-0.42%)
Nov 26, 2010 27.93 28.23 27.91 28.12 112,611 +0.03(+0.11%)
Nov 24, 2010 27.87 28.09 28.09 28.09 210,835 +0.41(+1.50%)
Nov 23, 2010 27.56 27.70 27.48 27.67 186,513 -0.15(-0.54%)
Nov 22, 2010 27.71 27.87 27.46 27.82 103,457 +0.14(+0.49%)
Nov 19, 2010 27.52 27.77 27.47 27.69 119,713 +0.02(+0.09%)
Nov 18, 2010 27.53 27.75 27.42 27.66 202,487 +0.36(+1.31%)
Nov 17, 2010 27.40 27.44 27.25 27.31 124,873 -0.02(-0.09%)
Nov 16, 2010 27.59 27.74 27.15 27.33 195,027 -0.61(-2.17%)
Nov 15, 2010 27.89 28.14 27.85 27.93 110,637 +0.18(+0.63%)
Nov 12, 2010 27.63 28.03 27.62 27.76 128,787 -0.31(-1.11%)
Nov 11, 2010 27.60 28.21 27.59 28.07 251,015 +0.24(+0.86%)
Nov 10, 2010 28.26 28.26 27.64 27.83 330,343 -0.52(-1.83%)
Nov 09, 2010 28.64 28.67 28.22 28.35 154,801 -0.22(-0.75%)
Nov 08, 2010 28.52 28.66 28.46 28.56 142,874 +0.00(+0.00%)
Nov 05, 2010 28.73 28.78 28.41 28.56 211,976 -0.10(-0.36%)
Nov 04, 2010 28.56 28.75 28.48 28.67 241,963 +0.45(+1.58%)
Nov 03, 2010 28.28 28.33 27.95 28.22 221,428 +0.02(+0.06%)
Nov 02, 2010 27.78 28.33 27.78 28.20 265,170 +0.72(+2.61%)
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.