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 (%)
Mar 30, 2012 34.25 34.25 33.96 34.04 258,409 -0.02(-0.07%)
Mar 29, 2012 33.72 34.12 33.62 34.06 176,605 +0.14(+0.42%)
Mar 28, 2012 34.16 34.24 33.68 33.92 235,206 -0.21(-0.63%)
Mar 27, 2012 34.33 34.33 34.12 34.13 133,616 -0.10(-0.30%)
Mar 26, 2012 34.02 34.41 33.96 34.24 195,642 +0.48(+1.42%)
Mar 23, 2012 33.69 33.81 33.46 33.76 235,137 +0.11(+0.33%)
Mar 22, 2012 33.65 33.77 33.36 33.65 174,906 -0.12(-0.35%)
Mar 21, 2012 33.90 33.98 33.77 33.77 173,638 -0.16(-0.47%)
Mar 20, 2012 33.92 34.13 33.87 33.92 134,545 -0.20(-0.58%)
Mar 19, 2012 34.20 34.44 33.80 34.12 218,718 -0.05(-0.14%)
Mar 16, 2012 34.25 34.42 34.12 34.17 321,419 -0.08(-0.23%)
Mar 15, 2012 34.31 34.31 33.82 34.25 167,727 +0.02(+0.05%)
Mar 14, 2012 34.75 34.75 34.15 34.24 143,231 -0.50(-1.44%)
Mar 13, 2012 34.61 34.74 34.26 34.74 316,537 +0.32(+0.93%)
Mar 12, 2012 34.43 34.59 34.31 34.42 149,810 +0.05(+0.14%)
Mar 09, 2012 34.10 34.55 34.04 34.37 200,899 +0.26(+0.77%)
Mar 08, 2012 34.13 34.23 33.85 34.11 174,454 +0.10(+0.30%)
Mar 07, 2012 34.01 34.04 33.65 34.00 205,208 +0.02(+0.05%)
Mar 06, 2012 34.00 34.20 33.71 33.99 263,725 -0.33(-0.95%)
Mar 05, 2012 33.75 34.34 33.65 34.31 318,100 +0.45(+1.32%)
Mar 02, 2012 33.96 34.10 33.68 33.87 404,873 -0.03(-0.09%)
Mar 01, 2012 34.14 34.19 33.70 33.90 447,473 -0.06(-0.19%)
Feb 29, 2012 33.81 34.19 33.65 33.96 348,601 +0.27(+0.80%)
Feb 28, 2012 33.68 33.94 33.25 33.69 219,798 -0.14(-0.40%)
Feb 27, 2012 33.74 34.01 33.30 33.83 154,230 -0.14(-0.42%)
Feb 24, 2012 34.11 34.16 33.73 33.97 129,584 -0.19(-0.56%)
Feb 23, 2012 33.79 34.22 33.79 34.16 142,906 +0.44(+1.30%)
Feb 22, 2012 33.85 33.99 33.60 33.73 115,944 -0.14(-0.40%)
Feb 21, 2012 33.87 34.16 33.70 33.86 108,563 -0.01(-0.02%)
Feb 17, 2012 34.10 34.23 33.75 33.87 157,346 -0.15(-0.44%)
Feb 16, 2012 33.34 34.12 33.34 34.02 205,636 +0.68(+2.05%)
Feb 15, 2012 33.47 33.61 33.20 33.34 159,792 -0.02(-0.05%)
Feb 14, 2012 33.37 33.49 33.05 33.35 133,226 -0.14(-0.40%)
Feb 13, 2012 33.75 33.75 33.30 33.49 118,789 -0.13(-0.38%)
Feb 10, 2012 33.52 34.03 33.38 33.61 199,174 -0.18(-0.54%)
Feb 09, 2012 34.17 34.17 33.69 33.80 268,476 -0.22(-0.63%)
Feb 08, 2012 34.01 34.14 33.59 34.01 348,951 +0.06(+0.19%)
Feb 07, 2012 33.92 34.13 33.74 33.95 205,150 -0.01(-0.02%)
Feb 06, 2012 33.98 34.03 33.66 33.96 227,409 -0.03(-0.09%)
Feb 03, 2012 34.06 34.14 33.85 33.99 240,805 +0.33(+0.99%)
Feb 02, 2012 33.77 33.92 33.58 33.65 271,720 -0.12(-0.35%)
Feb 01, 2012 33.42 33.85 33.31 33.77 264,109 +0.49(+1.46%)
Jan 31, 2012 33.45 33.64 33.06 33.29 234,519 +0.02(+0.05%)
Jan 30, 2012 33.46 33.46 33.18 33.27 166,557 -0.50(-1.49%)
Jan 27, 2012 33.57 33.84 33.45 33.77 210,647 +0.04(+0.12%)
Jan 26, 2012 33.64 33.84 33.45 33.73 181,087 +0.23(+0.69%)
Jan 25, 2012 32.98 33.58 32.79 33.50 190,914 +0.50(+1.52%)
Jan 24, 2012 33.15 33.15 32.92 33.00 191,503 -0.33(-0.98%)
Jan 23, 2012 33.10 33.58 33.07 33.33 172,552 +0.11(+0.34%)
Jan 20, 2012 32.83 33.24 32.79 33.22 299,372 +0.27(+0.82%)
Jan 19, 2012 33.30 33.30 32.91 32.95 386,126 -0.24(-0.72%)
Jan 18, 2012 32.87 33.25 32.70 33.18 298,875 +0.26(+0.80%)
Jan 17, 2012 32.67 33.14 32.46 32.92 366,542 +0.47(+1.45%)
Jan 13, 2012 32.28 32.56 32.26 32.45 384,195 -0.16(-0.49%)
Jan 12, 2012 32.81 32.97 32.59 32.61 427,721 -0.09(-0.27%)
Jan 11, 2012 33.00 33.12 32.67 32.70 556,285 -0.46(-1.39%)
Jan 10, 2012 33.46 33.53 32.99 33.16 482,617 -0.14(-0.41%)
Jan 09, 2012 33.45 33.50 33.06 33.30 284,327 -0.14(-0.41%)
Jan 06, 2012 33.67 33.70 33.37 33.43 393,677 -0.24(-0.71%)
Jan 05, 2012 33.37 33.81 33.17 33.67 225,468 +0.08(+0.24%)
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.