Southwest Gas Corp (NY: SWX )

71.90 USD +1.53 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 36.88 37.77 36.80 37.29 436,020 +0.20(+0.54%)
Jul 28, 2011 37.21 37.39 37.02 37.09 190,067 -0.20(-0.54%)
Jul 27, 2011 37.69 37.69 37.23 37.29 347,936 -0.62(-1.64%)
Jul 26, 2011 38.48 38.48 37.84 37.91 163,983 -0.49(-1.28%)
Jul 25, 2011 38.24 38.67 38.24 38.40 222,180 -0.26(-0.67%)
Jul 22, 2011 38.80 38.80 38.62 38.66 137,490 -0.14(-0.36%)
Jul 21, 2011 38.81 38.98 38.63 38.80 245,812 +0.22(+0.57%)
Jul 20, 2011 38.53 38.72 38.37 38.58 193,781 +0.13(+0.34%)
Jul 19, 2011 38.27 38.50 38.21 38.45 167,866 +0.36(+0.95%)
Jul 18, 2011 38.58 38.72 37.98 38.09 103,975 -0.64(-1.65%)
Jul 15, 2011 38.58 38.79 38.45 38.73 207,926 +0.21(+0.55%)
Jul 14, 2011 39.11 39.22 38.46 38.52 150,538 -0.50(-1.28%)
Jul 13, 2011 39.08 39.40 38.87 39.02 165,847 +0.12(+0.31%)
Jul 12, 2011 38.60 39.13 38.57 38.90 159,946 +0.11(+0.28%)
Jul 11, 2011 39.00 39.25 38.70 38.79 117,103 -0.50(-1.27%)
Jul 08, 2011 39.22 39.59 39.10 39.29 158,791 -0.38(-0.96%)
Jul 07, 2011 39.92 39.92 39.54 39.67 118,258 +0.12(+0.30%)
Jul 06, 2011 39.31 39.68 39.28 39.55 150,601 +0.28(+0.71%)
Jul 05, 2011 39.38 39.44 39.13 39.27 204,008 -0.08(-0.20%)
Jul 01, 2011 38.65 39.44 38.65 39.35 195,882 +0.74(+1.92%)
Jun 30, 2011 38.60 38.69 38.40 38.61 138,439 +0.16(+0.42%)
Jun 29, 2011 38.28 38.53 38.02 38.45 137,149 +0.36(+0.95%)
Jun 28, 2011 37.99 38.21 37.89 38.09 140,748 +0.17(+0.45%)
Jun 27, 2011 37.53 38.08 37.53 37.92 125,247 +0.45(+1.20%)
Jun 24, 2011 37.44 37.66 37.38 37.47 191,108 +0.12(+0.32%)
Jun 23, 2011 37.15 37.44 36.84 37.35 200,254 -0.10(-0.27%)
Jun 22, 2011 37.44 37.68 37.33 37.45 121,914 -0.15(-0.40%)
Jun 21, 2011 37.66 37.74 37.41 37.60 152,512 +0.20(+0.53%)
Jun 20, 2011 37.41 37.46 37.30 37.40 182,258 +0.44(+1.19%)
Jun 17, 2011 37.08 37.50 36.88 36.96 305,402 +0.14(+0.38%)
Jun 16, 2011 36.70 37.17 36.66 36.82 273,194 +0.10(+0.27%)
Jun 15, 2011 37.26 37.45 36.61 36.72 273,711 -0.71(-1.90%)
Jun 14, 2011 37.38 37.65 37.16 37.43 159,776 +0.40(+1.08%)
Jun 13, 2011 37.09 37.29 36.85 37.03 144,311 +0.04(+0.11%)
Jun 10, 2011 37.19 37.24 36.89 36.99 195,098 -0.23(-0.62%)
Jun 09, 2011 37.48 37.48 37.22 37.22 147,044 -0.11(-0.29%)
Jun 08, 2011 37.22 37.54 37.22 37.33 156,367 +0.10(+0.27%)
Jun 07, 2011 37.49 37.70 37.21 37.23 174,292 -0.11(-0.29%)
Jun 06, 2011 37.56 37.68 37.30 37.34 204,724 -0.27(-0.72%)
Jun 03, 2011 37.50 37.78 37.22 37.61 266,112 -0.60(-1.57%)
May 24, 2011 38.62 38.69 38.13 38.21 183,639 -0.30(-0.78%)
May 23, 2011 38.74 38.87 38.51 38.51 172,441 -0.74(-1.89%)
May 20, 2011 39.23 39.46 39.05 39.25 184,852 -0.13(-0.33%)
May 19, 2011 39.50 39.70 39.03 39.38 164,658 +0.07(+0.18%)
May 18, 2011 39.01 39.35 38.90 39.31 181,705 +0.36(+0.92%)
May 17, 2011 38.98 39.23 38.73 38.95 266,890 -0.24(-0.61%)
May 16, 2011 40.09 40.09 39.08 39.19 315,777 -1.11(-2.75%)
May 13, 2011 39.23 40.59 38.56 40.30 895,662 +1.13(+2.88%)
May 12, 2011 38.92 39.22 38.76 39.17 210,657 +0.05(+0.13%)
May 11, 2011 39.66 39.75 38.98 39.12 160,128 -0.61(-1.54%)
May 10, 2011 39.17 39.74 39.14 39.73 156,802 +0.65(+1.66%)
May 09, 2011 38.76 39.14 38.64 39.08 169,597 +0.33(+0.85%)
May 06, 2011 39.01 39.27 38.52 38.75 128,036 +0.08(+0.21%)
May 05, 2011 39.02 39.40 38.42 38.67 156,330 -0.49(-1.25%)
May 04, 2011 39.53 39.53 39.15 39.16 119,811 -0.33(-0.84%)
May 03, 2011 39.52 39.83 39.38 39.49 122,623 -0.10(-0.25%)
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.