Skip to main content

Southwest Gas Corp (NY: SWX )

75.72 +0.77 (+1.03%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 64.09 65.78 63.95 65.64 380,173 +1.65(+2.58%)
Jan 30, 2019 63.92 64.18 63.32 63.99 257,294 -0.05(-0.08%)
Jan 29, 2019 64.42 64.75 63.73 64.04 164,269 -0.05(-0.08%)
Jan 28, 2019 64.36 64.92 63.72 64.09 184,411 -0.60(-0.92%)
Jan 25, 2019 65.49 66.10 64.60 64.69 126,709 -0.96(-1.46%)
Jan 24, 2019 65.71 65.89 64.79 65.64 178,452 +0.18(+0.28%)
Jan 23, 2019 65.19 65.86 64.95 65.46 179,696 -0.06(-0.09%)
Jan 22, 2019 65.96 66.05 64.80 65.52 280,754 -0.21(-0.32%)
Jan 18, 2019 65.86 66.46 65.37 65.73 263,322 -0.58(-0.87%)
Jan 17, 2019 65.17 66.72 65.17 66.30 313,099 +1.01(+1.54%)
Jan 16, 2019 64.24 65.37 64.24 65.30 235,996 +0.73(+1.13%)
Jan 15, 2019 64.06 65.00 63.76 64.57 254,502 +0.93(+1.46%)
Jan 14, 2019 64.22 64.59 63.20 63.64 211,452 -1.12(-1.73%)
Jan 11, 2019 65.29 65.37 64.20 64.76 184,457 -0.39(-0.59%)
Jan 10, 2019 63.51 65.35 63.51 65.15 205,421 +1.45(+2.28%)
Jan 09, 2019 64.29 64.75 63.09 63.70 145,077 -0.70(-1.08%)
Jan 08, 2019 62.49 64.42 62.32 64.39 275,037 +2.10(+3.36%)
Jan 07, 2019 62.79 63.30 61.89 62.30 280,983 -0.90(-1.42%)
Jan 04, 2019 62.19 64.00 61.89 63.20 370,345 +1.24(+2.00%)
Jan 03, 2019 61.87 62.80 61.41 61.95 282,434 -0.08(-0.12%)
Jan 02, 2019 63.97 63.97 61.54 62.03 334,882 -2.09(-3.25%)
Dec 31, 2018 63.52 64.20 62.44 64.12 227,648 +0.86(+1.36%)
Dec 28, 2018 63.34 64.01 62.64 63.25 284,560 +0.02(+0.03%)
Dec 27, 2018 62.78 63.46 61.42 63.24 382,131 +0.40(+0.64%)
Dec 26, 2018 62.37 62.96 60.92 62.84 368,409 +0.74(+1.19%)
Dec 24, 2018 67.03 67.03 62.06 62.10 202,592 -4.94(-7.36%)
Dec 21, 2018 66.88 68.55 66.66 67.03 1,048,995 +0.08(+0.11%)
Dec 20, 2018 67.50 68.80 66.39 66.96 600,727 -0.18(-0.27%)
Dec 19, 2018 67.52 68.43 66.17 67.14 377,472 -0.20(-0.30%)
Dec 18, 2018 68.06 69.19 67.15 67.34 444,122 -0.26(-0.38%)
Dec 17, 2018 69.57 69.77 67.22 67.60 633,179 -1.70(-2.45%)
Dec 14, 2018 69.53 70.07 68.94 69.31 303,172 -0.28(-0.41%)
Dec 13, 2018 69.36 70.09 69.28 69.59 255,143 +0.24(+0.35%)
Dec 12, 2018 67.65 69.80 67.65 69.35 503,634 +1.38(+2.03%)
Dec 11, 2018 67.89 68.38 67.39 67.96 415,765 +0.08(+0.11%)
Dec 10, 2018 67.80 68.13 66.36 67.89 266,428 +0.20(+0.30%)
Dec 07, 2018 68.05 68.59 67.34 67.69 437,160 -0.34(-0.49%)
Dec 06, 2018 67.87 68.03 66.64 68.02 472,906 +0.49(+0.73%)
Dec 04, 2018 67.34 68.65 67.02 67.53 497,532 +0.31(+0.46%)
Dec 03, 2018 66.41 67.33 65.48 67.22 464,454 +1.20(+1.82%)
Nov 30, 2018 64.40 66.17 63.86 66.02 639,872 +1.62(+2.51%)
Nov 29, 2018 65.59 65.79 64.13 64.40 456,500 -1.01(-1.54%)
Nov 28, 2018 63.79 65.97 63.78 65.41 3,183,486 +0.95(+1.47%)
Nov 27, 2018 68.34 68.72 64.02 64.46 859,103 -5.40(-7.73%)
Nov 26, 2018 69.66 70.11 69.05 69.86 88,829 +0.42(+0.60%)
Nov 23, 2018 69.02 69.94 69.00 69.44 55,838 +0.13(+0.19%)
Nov 21, 2018 69.31 69.31 69.31 0 -0.99(-1.41%)
Nov 20, 2018 70.70 71.31 69.83 70.29 155,664 -0.23(-0.32%)
Nov 19, 2018 70.70 71.24 69.64 70.52 184,331 -0.24(-0.34%)
Nov 16, 2018 70.89 71.14 70.08 70.76 210,347 +0.05(+0.07%)
Nov 15, 2018 70.52 70.92 69.07 70.71 213,793 +0.03(+0.04%)
Nov 14, 2018 70.81 71.36 70.04 70.69 233,260 +0.31(+0.44%)
Nov 13, 2018 70.69 70.89 69.68 70.38 172,546 -0.23(-0.33%)
Nov 12, 2018 69.44 71.61 69.44 70.61 262,044 +1.05(+1.51%)
Nov 09, 2018 68.56 70.38 68.56 69.56 239,862 +0.83(+1.21%)
Nov 08, 2018 68.76 69.44 67.54 68.73 166,931 -0.02(-0.02%)
Nov 07, 2018 67.72 68.89 67.25 68.75 206,197 +1.22(+1.80%)
Nov 06, 2018 66.48 67.80 65.66 67.53 173,841 +1.01(+1.52%)
Nov 05, 2018 65.06 66.65 65.06 66.52 180,757 +1.62(+2.49%)
Nov 02, 2018 64.03 65.06 63.69 64.91 202,766 +0.77(+1.19%)
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.