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 29, 2016 77.09 78.09 77.05 77.50 221,841 +0.43(+0.56%)
Jul 28, 2016 76.35 77.23 76.29 77.07 230,467 +0.72(+0.94%)
Jul 27, 2016 77.30 77.37 75.50 76.35 285,286 -0.99(-1.28%)
Jul 26, 2016 77.72 77.84 76.88 77.34 324,425 -0.55(-0.71%)
Jul 25, 2016 77.07 78.27 76.95 77.89 331,267 -0.94(-1.19%)
Jul 22, 2016 77.83 78.97 77.83 78.83 237,050 +1.09(+1.40%)
Jul 21, 2016 77.11 77.80 75.95 77.74 276,067 +0.31(+0.40%)
Jul 20, 2016 77.92 77.92 77.36 77.43 205,346 -0.52(-0.67%)
Jul 19, 2016 78.39 78.39 77.64 77.95 226,968 -0.22(-0.28%)
Jul 18, 2016 78.41 78.80 77.91 78.17 212,122 +0.09(+0.12%)
Jul 15, 2016 77.85 78.20 77.43 78.08 414,067 +0.53(+0.68%)
Jul 14, 2016 77.99 78.17 77.14 77.55 328,355 -0.44(-0.56%)
Jul 13, 2016 77.88 78.41 77.79 77.99 276,698 +0.56(+0.72%)
Jul 12, 2016 77.46 78.31 76.59 77.43 393,063 -0.06(-0.08%)
Jul 11, 2016 76.78 77.58 75.80 77.49 250,256 +0.64(+0.83%)
Jul 08, 2016 76.60 77.00 76.45 76.85 577,013 +0.40(+0.52%)
Jul 07, 2016 77.55 77.89 76.38 76.45 630,416 -1.36(-1.75%)
Jul 06, 2016 77.77 78.70 77.36 77.81 407,387 -0.09(-0.12%)
Jul 05, 2016 78.27 79.28 77.60 77.90 567,463 -0.23(-0.29%)
Jul 01, 2016 78.84 78.13 78.13 78.13 626,900 -0.58(-0.74%)
Jun 30, 2016 77.14 79.43 77.14 78.71 8,465,826 +2.03(+2.65%)
Jun 29, 2016 76.41 77.44 76.41 76.68 247,074 +0.77(+1.01%)
Jun 28, 2016 75.80 76.21 74.69 75.91 301,943 +0.33(+0.44%)
Jun 27, 2016 74.70 75.88 74.43 75.58 279,196 +0.86(+1.15%)
Jun 24, 2016 73.23 75.31 73.16 74.72 553,428 -0.04(-0.05%)
Jun 23, 2016 74.67 74.92 74.23 74.76 144,445 +0.30(+0.40%)
Jun 22, 2016 74.85 74.97 74.10 74.46 137,449 -0.39(-0.52%)
Jun 21, 2016 74.74 75.13 74.39 74.85 224,499 +0.09(+0.12%)
Jun 20, 2016 75.18 75.30 73.95 74.76 227,985 +0.03(+0.04%)
Jun 17, 2016 74.92 75.19 73.75 74.73 288,998 -0.01(-0.01%)
Jun 16, 2016 74.44 75.00 74.43 74.74 150,129 +0.44(+0.59%)
Jun 15, 2016 74.85 74.92 73.72 74.30 150,804 -0.55(-0.73%)
Jun 14, 2016 74.04 74.93 73.80 74.85 149,397 +0.75(+1.01%)
Jun 13, 2016 74.18 74.71 73.92 74.10 122,142 -0.06(-0.08%)
Jun 10, 2016 74.58 74.70 73.78 74.16 135,088 -0.51(-0.68%)
Jun 09, 2016 73.42 74.84 73.11 74.67 178,245 +1.09(+1.48%)
Jun 08, 2016 72.72 73.65 72.69 73.58 153,157 +0.81(+1.11%)
Jun 07, 2016 72.41 72.95 71.83 72.77 165,518 +0.50(+0.69%)
Jun 06, 2016 71.70 72.50 71.38 72.27 194,194 +0.55(+0.77%)
Jun 03, 2016 71.12 72.09 70.85 71.72 210,191 +1.13(+1.60%)
Jun 02, 2016 70.36 70.84 69.77 70.59 120,364 +0.06(+0.09%)
Jun 01, 2016 69.33 70.59 69.18 70.53 225,544 +1.10(+1.58%)
May 31, 2016 69.63 69.63 68.40 69.43 242,950 -0.56(-0.80%)
May 27, 2016 69.25 69.99 69.99 69.99 144,500 +0.77(+1.11%)
May 26, 2016 68.97 69.61 67.69 69.22 150,618 +0.24(+0.35%)
May 25, 2016 69.07 69.35 68.58 68.98 161,626 -0.21(-0.30%)
May 24, 2016 67.73 69.22 67.60 69.19 248,122 +1.60(+2.37%)
May 23, 2016 68.19 68.83 67.37 67.59 210,731 -0.45(-0.66%)
May 20, 2016 68.14 68.26 67.81 68.04 186,703 +0.23(+0.34%)
May 19, 2016 67.45 67.94 67.13 67.81 149,838 +0.21(+0.31%)
May 18, 2016 67.91 69.21 67.38 67.60 230,324 -0.45(-0.66%)
May 17, 2016 70.00 70.39 67.71 68.05 333,940 -2.26(-3.21%)
May 16, 2016 70.00 70.51 69.32 70.31 177,803 +0.42(+0.60%)
May 13, 2016 68.82 69.97 68.31 69.89 351,489 +0.70(+1.01%)
May 12, 2016 68.61 69.53 67.94 69.19 269,517 +0.14(+0.20%)
May 11, 2016 68.00 69.06 68.00 69.05 175,520 +0.93(+1.37%)
May 10, 2016 67.82 68.28 67.19 68.12 179,159 +0.36(+0.53%)
May 09, 2016 66.92 68.04 66.55 67.76 207,943 +0.77(+1.15%)
May 06, 2016 66.53 67.14 66.00 66.99 206,425 +0.19(+0.28%)
May 05, 2016 66.96 68.15 66.55 66.80 152,974 -0.45(-0.67%)
May 04, 2016 65.97 67.78 64.47 67.25 214,467 +1.28(+1.94%)
May 03, 2016 66.00 66.30 65.39 65.97 106,805 -0.10(-0.15%)
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.