Southwest Gas Corp (NY: SWX )

69.33 USD -0.93 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 56.15 56.88 55.93 56.34 160,505 +0.68(+1.22%)
Jul 30, 2015 55.47 56.08 55.47 55.66 110,257 -0.10(-0.18%)
Jul 29, 2015 55.51 55.88 55.35 55.76 159,154 -0.01(-0.02%)
Jul 28, 2015 55.85 55.90 55.35 55.77 142,777 +0.05(+0.09%)
Jul 27, 2015 55.30 56.13 55.00 55.72 213,451 +0.51(+0.92%)
Jul 24, 2015 54.94 55.52 54.73 55.21 191,579 +0.84(+1.54%)
Jul 23, 2015 55.30 55.72 54.10 54.37 123,402 -1.03(-1.86%)
Jul 22, 2015 54.76 55.51 54.74 55.40 99,864 +0.34(+0.62%)
Jul 21, 2015 55.59 55.85 54.91 55.06 85,886 -0.53(-0.95%)
Jul 20, 2015 55.73 55.99 55.35 55.59 120,436 -0.44(-0.79%)
Jul 17, 2015 56.14 56.50 56.01 56.03 123,940 -0.28(-0.50%)
Jul 16, 2015 55.35 56.42 55.35 56.31 134,834 +0.88(+1.59%)
Jul 15, 2015 55.45 55.76 54.88 55.43 157,771 +0.05(+0.09%)
Jul 14, 2015 55.24 55.60 54.70 55.38 111,469 +0.31(+0.56%)
Jul 13, 2015 55.22 55.64 54.86 55.07 114,593 -0.09(-0.16%)
Jul 10, 2015 54.56 55.32 54.35 55.16 121,345 +0.90(+1.66%)
Jul 09, 2015 55.39 55.39 54.01 54.26 225,560 -0.72(-1.31%)
Jul 08, 2015 54.62 55.52 54.55 54.98 340,512 -0.60(-1.08%)
Jul 07, 2015 55.06 55.91 55.06 55.58 372,645 +0.57(+1.04%)
Jul 06, 2015 53.85 55.03 53.85 55.01 144,029 +0.86(+1.59%)
Jul 02, 2015 53.84 54.15 54.15 54.15 125,900 +0.72(+1.35%)
Jul 01, 2015 53.56 53.56 53.08 53.43 146,406 +0.22(+0.41%)
Jun 30, 2015 53.58 53.71 53.05 53.21 285,685 -0.11(-0.21%)
Jun 29, 2015 53.58 54.37 53.29 53.32 169,446 -0.34(-0.63%)
Jun 26, 2015 53.37 54.05 52.97 53.66 361,483 +0.42(+0.79%)
Jun 25, 2015 53.36 53.42 52.75 53.24 184,107 +0.16(+0.30%)
Jun 24, 2015 53.38 53.60 52.99 53.08 251,166 -0.38(-0.71%)
Jun 23, 2015 54.20 54.20 53.25 53.46 385,439 -0.75(-1.38%)
Jun 22, 2015 54.60 54.60 53.82 54.21 222,877 -0.23(-0.42%)
Jun 19, 2015 54.59 55.06 54.42 54.44 275,729 -0.47(-0.86%)
Jun 18, 2015 54.37 55.37 54.37 54.91 166,443 +0.68(+1.25%)
Jun 17, 2015 54.14 54.54 53.60 54.23 144,551 +0.90(+1.69%)
Jun 16, 2015 52.33 53.44 52.26 53.33 162,146 +0.90(+1.72%)
Jun 15, 2015 52.80 52.82 52.13 52.43 120,829 -0.53(-1.00%)
Jun 12, 2015 53.25 53.35 52.84 52.96 97,536 -0.44(-0.82%)
Jun 11, 2015 53.71 54.18 53.24 53.40 100,990 +0.03(+0.06%)
Jun 10, 2015 52.20 53.86 52.05 53.37 293,798 +1.65(+3.19%)
Jun 09, 2015 52.13 52.35 51.69 51.72 83,889 -0.50(-0.96%)
Jun 08, 2015 52.07 52.49 51.80 52.22 76,801 +0.04(+0.08%)
Jun 05, 2015 52.46 52.60 51.71 52.18 167,807 -0.76(-1.44%)
Jun 04, 2015 53.84 54.02 52.78 52.94 235,715 -1.08(-2.00%)
Jun 03, 2015 54.55 54.69 53.86 54.02 207,502 -0.56(-1.03%)
Jun 02, 2015 54.83 54.98 54.23 54.58 239,599 -0.63(-1.14%)
Jun 01, 2015 54.62 55.63 54.05 55.21 153,087 +0.75(+1.38%)
May 29, 2015 54.64 54.94 54.38 54.46 161,642 -0.32(-0.58%)
May 28, 2015 53.98 54.84 53.70 54.78 174,235 +1.09(+2.03%)
May 27, 2015 53.16 53.79 53.03 53.69 127,531 +0.68(+1.28%)
May 26, 2015 53.51 53.58 52.49 53.01 123,437 -0.82(-1.52%)
May 22, 2015 53.83 53.83 53.83 53.83 134,900 -0.10(-0.19%)
May 21, 2015 54.06 54.31 53.67 53.93 100,949 -0.12(-0.22%)
May 20, 2015 53.89 54.30 53.50 54.05 115,847 +0.30(+0.56%)
May 19, 2015 53.82 54.03 53.44 53.75 89,395 -0.17(-0.32%)
May 18, 2015 53.16 54.02 53.05 53.92 115,113 +0.52(+0.97%)
May 15, 2015 53.26 53.69 53.12 53.40 112,013 +0.21(+0.39%)
May 14, 2015 52.37 53.25 52.24 53.19 121,601 +0.99(+1.90%)
May 13, 2015 52.82 53.08 52.08 52.20 107,376 -0.80(-1.51%)
May 12, 2015 52.83 53.12 52.31 53.00 166,690 -0.08(-0.15%)
May 11, 2015 53.07 53.96 52.84 53.08 219,679 -0.23(-0.43%)
May 08, 2015 53.11 53.58 52.85 53.31 236,809 +0.70(+1.33%)
May 07, 2015 52.61 53.10 52.00 52.61 215,485 -0.07(-0.13%)
May 06, 2015 53.41 54.05 51.76 52.68 244,704 -0.74(-1.39%)
May 05, 2015 55.37 55.37 53.00 53.42 242,058 -1.79(-3.24%)
May 04, 2015 54.90 55.97 54.90 55.21 284,653 +0.26(+0.47%)
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.