Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.24 34.24 33.84 33.84 306,142 -0.41(-1.19%)
Dec 29, 2011 34.12 34.40 34.09 34.24 136,638 +0.13(+0.37%)
Dec 28, 2011 34.08 34.24 33.84 34.12 202,535 -0.06(-0.16%)
Dec 27, 2011 33.86 34.24 33.86 34.17 155,073 +0.25(+0.73%)
Dec 23, 2011 33.82 33.92 33.67 33.92 181,923 +0.33(+0.97%)
Dec 21, 2011 33.18 33.67 33.06 33.60 306,437 +0.29(+0.86%)
Dec 20, 2011 32.33 33.42 32.29 33.31 561,445 +1.56(+4.92%)
Dec 19, 2011 31.93 32.38 31.67 31.75 234,626 -0.03(-0.10%)
Dec 16, 2011 32.09 32.16 31.54 31.78 902,641 -0.21(-0.65%)
Dec 15, 2011 31.96 32.12 31.61 31.99 193,265 +0.32(+1.01%)
Dec 14, 2011 31.30 31.89 31.26 31.67 420,237 +0.26(+0.84%)
Dec 13, 2011 31.35 32.05 31.28 31.41 405,162 +0.16(+0.51%)
Dec 12, 2011 30.90 31.25 30.70 31.25 291,265 +0.10(+0.31%)
Dec 09, 2011 30.62 31.26 30.58 31.15 357,042 +0.65(+2.14%)
Dec 08, 2011 31.31 31.38 30.42 30.50 279,036 -1.05(-3.33%)
Dec 07, 2011 31.39 31.62 31.02 31.55 345,635 -0.02(-0.05%)
Dec 06, 2011 31.54 31.73 31.43 31.57 142,628 +0.00(+0.00%)
Dec 05, 2011 31.71 32.01 31.37 31.57 296,547 +0.25(+0.79%)
Dec 02, 2011 32.36 32.41 31.30 31.32 220,080 -0.67(-2.09%)
Dec 01, 2011 32.17 32.48 31.97 31.99 251,468 -0.21(-0.64%)
Nov 30, 2011 31.77 32.22 31.61 32.20 545,735 +1.29(+4.17%)
Nov 29, 2011 30.48 30.95 30.46 30.91 240,981 +0.49(+1.62%)
Nov 28, 2011 30.17 30.62 30.11 30.41 295,081 +0.91(+3.08%)
Nov 25, 2011 29.54 29.93 29.50 29.50 98,669 -0.16(-0.54%)
Nov 23, 2011 30.05 30.05 29.55 29.66 268,132 -0.69(-2.28%)
Nov 22, 2011 30.52 30.76 30.30 30.36 191,437 -0.09(-0.29%)
Nov 21, 2011 30.67 30.86 30.32 30.44 172,657 -0.64(-2.05%)
Nov 18, 2011 30.91 31.19 30.84 31.08 168,423 +0.17(+0.54%)
Nov 17, 2011 30.91 31.19 30.76 30.91 230,230 -0.16(-0.51%)
Nov 16, 2011 31.10 31.60 30.88 31.07 244,081 -0.29(-0.91%)
Nov 15, 2011 30.98 31.50 30.85 31.36 225,609 +0.25(+0.79%)
Nov 14, 2011 31.36 31.45 30.95 31.11 242,236 -0.46(-1.46%)
Nov 11, 2011 31.20 31.60 31.09 31.58 208,599 +0.66(+2.14%)
Nov 10, 2011 31.03 31.04 30.64 30.91 346,256 +0.03(+0.10%)
Nov 09, 2011 30.98 31.45 30.86 30.88 355,070 -0.71(-2.24%)
Nov 08, 2011 31.64 31.77 31.23 31.59 424,164 -0.28(-0.87%)
Nov 07, 2011 31.52 32.06 31.02 31.87 158,961 +0.25(+0.78%)
Nov 04, 2011 31.82 31.88 31.46 31.62 199,879 -0.47(-1.46%)
Nov 03, 2011 31.55 32.17 31.31 32.09 269,918 +0.82(+2.62%)
Nov 02, 2011 31.04 31.60 30.95 31.27 267,262 +0.66(+2.16%)
Nov 01, 2011 30.43 31.07 30.25 30.61 546,352 -0.83(-2.63%)
Oct 31, 2011 31.50 31.97 31.25 31.44 253,552 -0.38(-1.20%)
Oct 28, 2011 31.85 32.04 31.47 31.82 300,586 -0.14(-0.45%)
Oct 27, 2011 31.31 32.03 31.03 31.97 493,081 +1.52(+5.00%)
Oct 26, 2011 30.69 30.69 30.13 30.44 264,356 +0.24(+0.79%)
Oct 25, 2011 30.68 30.76 30.15 30.21 234,232 -0.70(-2.27%)
Oct 24, 2011 30.82 30.95 30.59 30.91 320,655 +0.22(+0.70%)
Oct 21, 2011 30.72 30.72 30.34 30.69 370,379 +0.45(+1.47%)
Oct 20, 2011 30.36 30.46 29.84 30.25 344,669 -0.03(-0.11%)
Oct 19, 2011 30.67 31.19 30.18 30.28 371,311 -0.51(-1.66%)
Oct 18, 2011 30.36 30.99 30.04 30.79 438,743 +0.43(+1.42%)
Oct 17, 2011 30.43 30.74 30.28 30.36 255,275 -0.30(-0.99%)
Oct 14, 2011 30.61 30.91 30.43 30.66 335,786 +0.21(+0.71%)
Oct 13, 2011 30.21 30.48 29.99 30.44 207,918 +0.06(+0.18%)
Oct 12, 2011 30.57 30.65 30.26 30.39 386,848 -0.01(-0.03%)
Oct 11, 2011 29.95 30.54 29.84 30.40 383,228 +0.37(+1.25%)
Oct 10, 2011 29.91 30.17 29.66 30.02 400,902 +0.73(+2.50%)
Oct 07, 2011 29.73 29.88 29.15 29.29 251,772 -0.36(-1.21%)
Oct 06, 2011 29.37 29.66 29.24 29.65 390,751 +0.35(+1.20%)
Oct 05, 2011 28.98 29.40 28.51 29.30 300,774 +0.46(+1.60%)
Oct 04, 2011 27.65 28.89 27.51 28.84 507,666 +0.96(+3.43%)
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.