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, 2012 44.96 45.25 44.45 44.66 168,598 -0.32(-0.71%)
Jul 30, 2012 44.91 45.39 44.80 44.98 114,356 -0.08(-0.18%)
Jul 27, 2012 44.50 45.30 44.37 45.06 122,222 +0.75(+1.69%)
Jul 26, 2012 44.63 44.70 44.01 44.31 139,688 +0.19(+0.43%)
Jul 25, 2012 44.31 44.31 43.60 44.12 138,187 -0.33(-0.74%)
Jul 24, 2012 45.18 45.18 44.35 44.45 133,204 -0.76(-1.68%)
Jul 23, 2012 45.14 45.52 45.05 45.21 130,097 -0.39(-0.86%)
Jul 20, 2012 45.32 45.82 45.27 45.60 192,674 +0.05(+0.11%)
Jul 19, 2012 45.99 46.08 45.30 45.55 101,028 -0.39(-0.85%)
Jul 18, 2012 45.83 46.01 45.65 45.94 136,537 +0.18(+0.39%)
Jul 17, 2012 45.93 45.98 45.27 45.76 129,246 -0.04(-0.09%)
Jul 16, 2012 45.56 45.86 45.41 45.80 133,005 +0.06(+0.13%)
Jul 13, 2012 45.42 45.87 45.34 45.74 161,035 +0.48(+1.06%)
Jul 12, 2012 44.75 45.29 44.58 45.26 182,745 +0.32(+0.71%)
Jul 11, 2012 44.78 45.04 44.69 44.94 122,882 +0.11(+0.25%)
Jul 10, 2012 44.66 45.13 44.62 44.83 160,725 +0.30(+0.67%)
Jul 09, 2012 43.97 44.56 43.97 44.53 276,868 +0.42(+0.95%)
Jul 06, 2012 43.58 44.18 43.47 44.11 147,645 +0.13(+0.30%)
Jul 05, 2012 43.67 44.14 43.63 43.98 124,366 +0.21(+0.48%)
Jul 03, 2012 43.87 43.98 43.48 43.77 576,970 -0.06(-0.14%)
Jul 02, 2012 43.58 43.98 43.34 43.83 574,947 +0.18(+0.41%)
Jun 29, 2012 44.09 44.17 43.56 43.65 388,718 +0.05(+0.11%)
Jun 28, 2012 43.84 44.04 43.29 43.60 294,367 -0.52(-1.18%)
Jun 27, 2012 43.53 44.19 43.53 44.12 145,186 +0.77(+1.78%)
Jun 26, 2012 43.47 43.60 43.19 43.35 121,211 -0.04(-0.09%)
Jun 25, 2012 43.35 43.64 43.17 43.39 139,160 -0.44(-1.00%)
Jun 22, 2012 43.68 43.94 43.55 43.83 257,937 +0.38(+0.87%)
Jun 21, 2012 43.93 44.15 43.41 43.45 120,750 -0.59(-1.34%)
Jun 20, 2012 44.28 44.50 43.94 44.04 80,536 -0.36(-0.81%)
Jun 19, 2012 44.17 44.64 44.06 44.40 181,897 +0.26(+0.59%)
Jun 18, 2012 44.06 44.36 43.78 44.14 109,280 -0.04(-0.09%)
Jun 15, 2012 44.39 44.43 44.09 44.18 273,185 +0.02(+0.05%)
Jun 14, 2012 44.13 44.22 43.89 44.16 113,265 +0.15(+0.34%)
Jun 13, 2012 43.84 44.40 43.74 44.01 197,861 +0.13(+0.30%)
Jun 12, 2012 43.83 43.99 43.42 43.88 205,959 +0.17(+0.39%)
Jun 11, 2012 44.13 44.28 43.67 43.71 276,309 -0.14(-0.32%)
Jun 08, 2012 43.01 44.00 42.91 43.85 325,344 +0.70(+1.62%)
Jun 07, 2012 43.65 43.65 42.97 43.15 259,148 -0.03(-0.07%)
Jun 06, 2012 42.46 43.20 42.25 43.18 201,035 +0.91(+2.15%)
Jun 05, 2012 41.76 42.32 41.76 42.27 184,440 +0.31(+0.74%)
Jun 04, 2012 41.90 42.10 41.69 41.96 136,433 +0.10(+0.24%)
Jun 01, 2012 41.34 42.13 39.46 41.86 291,034 -0.12(-0.29%)
May 31, 2012 41.79 42.22 41.67 41.98 246,946 +0.24(+0.57%)
May 30, 2012 41.75 42.04 41.57 41.74 165,288 -0.27(-0.64%)
May 29, 2012 41.98 42.23 41.62 42.01 114,837 +0.22(+0.53%)
May 25, 2012 41.82 41.99 41.65 41.79 92,645 -0.12(-0.29%)
May 24, 2012 41.54 41.99 41.45 41.91 93,908 +0.33(+0.79%)
May 23, 2012 41.66 41.99 41.25 41.58 143,486 -0.36(-0.86%)
May 22, 2012 41.91 42.08 41.80 41.94 217,958 +0.06(+0.14%)
May 21, 2012 41.77 41.94 41.47 41.88 159,786 +0.14(+0.34%)
May 18, 2012 42.02 42.31 41.68 41.74 155,003 -0.34(-0.81%)
May 17, 2012 42.35 42.58 42.05 42.08 151,186 -0.28(-0.66%)
May 16, 2012 42.50 42.62 42.33 42.36 93,198 -0.05(-0.12%)
May 15, 2012 42.29 42.76 42.23 42.41 123,528 -0.01(-0.02%)
May 14, 2012 42.31 42.80 42.05 42.42 194,272 -0.24(-0.56%)
May 11, 2012 42.61 42.98 42.48 42.66 202,922 -0.51(-1.18%)
May 10, 2012 42.89 43.42 42.76 43.17 235,451 +0.55(+1.29%)
May 09, 2012 42.51 42.78 42.26 42.62 183,065 -0.22(-0.51%)
May 08, 2012 42.26 43.15 42.13 42.84 436,674 +0.46(+1.09%)
May 07, 2012 41.61 42.57 41.03 42.38 286,685 +0.93(+2.24%)
May 04, 2012 41.50 41.78 41.43 41.45 230,360 -0.18(-0.43%)
May 03, 2012 41.82 42.03 41.56 41.63 158,895 -0.34(-0.81%)
May 02, 2012 42.00 42.05 41.52 41.97 221,505 -0.32(-0.76%)
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.