Southwest Gas Corp (NY: SWX )

69.86 USD -1.30 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 49.91 50.22 49.63 49.64 83,684 -0.24(-0.48%)
Jul 30, 2013 50.09 50.26 49.55 49.88 77,817 +0.03(+0.06%)
Jul 29, 2013 49.35 49.97 49.35 49.85 171,018 +0.32(+0.65%)
Jul 26, 2013 49.48 49.94 49.23 49.53 167,133 -0.28(-0.56%)
Jul 25, 2013 49.76 50.49 49.63 49.81 294,163 +0.04(+0.08%)
Jul 24, 2013 50.56 50.56 49.50 49.77 134,712 -0.69(-1.37%)
Jul 23, 2013 50.77 50.77 50.32 50.46 90,097 -0.19(-0.38%)
Jul 22, 2013 50.44 50.99 50.44 50.65 121,625 -0.01(-0.02%)
Jul 19, 2013 50.46 50.86 50.44 50.66 90,513 +0.15(+0.30%)
Jul 18, 2013 50.07 50.57 50.07 50.51 82,243 +0.60(+1.20%)
Jul 17, 2013 50.06 50.40 49.61 49.91 89,659 +0.01(+0.02%)
Jul 16, 2013 49.78 49.98 49.44 49.90 158,358 +0.07(+0.14%)
Jul 15, 2013 49.26 49.97 49.00 49.83 112,460 +0.61(+1.24%)
Jul 12, 2013 48.84 49.38 48.49 49.22 118,604 +0.27(+0.55%)
Jul 11, 2013 48.97 49.09 48.46 48.95 127,699 +0.58(+1.20%)
Jul 10, 2013 48.10 48.45 48.00 48.37 82,879 +0.12(+0.25%)
Jul 09, 2013 47.92 48.30 47.64 48.25 130,038 +0.61(+1.28%)
Jul 08, 2013 47.19 47.95 46.94 47.64 107,033 +0.60(+1.28%)
Jul 05, 2013 47.22 47.34 46.20 47.04 101,695 +0.27(+0.58%)
Jul 03, 2013 46.49 46.80 46.08 46.77 44,209 +0.20(+0.43%)
Jul 02, 2013 46.30 46.91 46.11 46.57 77,067 +0.12(+0.26%)
Jul 01, 2013 47.14 47.19 46.03 46.45 161,603 -0.34(-0.73%)
Jun 28, 2013 46.75 47.57 46.60 46.79 268,093 -0.19(-0.40%)
Jun 27, 2013 46.68 47.09 46.68 46.98 118,400 +0.68(+1.47%)
Jun 26, 2013 46.56 46.76 46.23 46.30 100,145 +0.04(+0.09%)
Jun 25, 2013 46.22 46.38 45.86 46.26 114,778 +0.36(+0.78%)
Jun 24, 2013 45.85 46.21 45.40 45.90 105,172 -0.24(-0.52%)
Jun 21, 2013 45.90 46.28 45.11 46.14 280,644 +0.38(+0.83%)
Jun 20, 2013 46.66 46.70 45.57 45.76 184,171 -1.60(-3.38%)
Jun 19, 2013 48.76 48.76 47.28 47.36 131,246 -1.36(-2.79%)
Jun 18, 2013 48.10 48.98 47.98 48.72 82,623 +0.75(+1.56%)
Jun 17, 2013 48.39 48.47 47.69 47.97 82,185 -0.03(-0.06%)
Jun 14, 2013 48.20 48.25 47.75 48.00 60,425 -0.15(-0.31%)
Jun 13, 2013 47.33 48.23 47.23 48.15 137,923 +0.76(+1.60%)
Jun 12, 2013 48.00 48.06 47.34 47.39 92,139 -0.46(-0.96%)
Jun 11, 2013 47.77 48.26 47.75 47.85 62,673 -0.46(-0.95%)
Jun 10, 2013 48.44 48.65 47.78 48.31 68,801 +0.07(+0.15%)
Jun 07, 2013 48.41 48.43 47.87 48.24 95,331 +0.14(+0.29%)
Jun 06, 2013 47.56 48.11 47.34 48.10 96,872 +0.53(+1.11%)
Jun 05, 2013 47.76 47.97 47.44 47.57 95,499 -0.33(-0.69%)
Jun 04, 2013 48.27 48.52 47.48 47.90 154,393 -0.44(-0.91%)
Jun 03, 2013 47.51 48.58 47.14 48.34 330,524 +0.99(+2.09%)
May 31, 2013 47.43 48.12 47.35 47.35 133,344 -0.30(-0.63%)
May 30, 2013 47.38 48.00 47.38 47.65 378,492 +0.51(+1.08%)
May 29, 2013 48.10 48.18 46.66 47.14 234,145 -1.28(-2.64%)
May 28, 2013 49.23 49.31 48.06 48.42 273,114 -0.30(-0.62%)
May 24, 2013 48.70 48.72 48.29 48.72 72,229 -0.13(-0.27%)
May 23, 2013 48.98 49.31 48.51 48.85 261,487 -0.58(-1.17%)
May 22, 2013 50.67 50.97 49.38 49.43 196,014 -1.29(-2.54%)
May 21, 2013 50.71 51.00 50.51 50.72 162,000 -0.07(-0.14%)
May 20, 2013 50.45 50.99 50.35 50.79 126,382 +0.16(+0.32%)
May 17, 2013 50.41 50.65 50.31 50.63 159,875 +0.55(+1.10%)
May 16, 2013 50.10 50.51 49.92 50.08 157,872 -0.25(-0.50%)
May 15, 2013 49.96 50.64 49.80 50.33 159,922 +0.83(+1.68%)
May 13, 2013 49.68 49.87 48.47 49.50 183,628 -0.73(-1.45%)
May 10, 2013 50.64 50.64 49.94 50.23 306,138 -0.19(-0.38%)
May 09, 2013 51.21 51.21 50.38 50.42 130,326 -0.75(-1.47%)
May 08, 2013 50.99 51.52 50.95 51.17 228,199 +0.21(+0.41%)
May 07, 2013 50.50 50.97 50.33 50.96 165,882 +0.52(+1.03%)
May 06, 2013 50.49 50.62 50.32 50.44 96,084 +0.08(+0.16%)
May 03, 2013 50.95 50.91 50.35 50.36 140,166 +0.21(+0.42%)
May 02, 2013 49.96 50.45 49.66 50.15 121,350 +0.45(+0.91%)
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.