Skip to main content

Southwest Gas Corp (NY: SWX )

75.69 +0.74 (+0.99%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 63.46 64.86 63.09 64.71 193,600 +1.41(+2.22%)
Jul 30, 2018 62.59 63.64 61.88 63.30 471,859 -0.80(-1.25%)
Jul 27, 2018 65.00 65.22 63.94 64.10 134,629 -0.84(-1.30%)
Jul 26, 2018 64.91 65.59 64.58 64.95 128,208 +0.22(+0.35%)
Jul 25, 2018 64.66 65.66 64.56 64.72 290,351 -0.11(-0.17%)
Jul 24, 2018 64.64 64.98 63.98 64.83 209,922 +0.17(+0.26%)
Jul 23, 2018 65.09 65.41 64.38 64.67 147,353 -0.47(-0.72%)
Jul 20, 2018 65.30 65.30 64.34 65.14 143,735 -0.31(-0.47%)
Jul 19, 2018 64.38 65.49 64.07 65.44 122,719 +1.29(+2.01%)
Jul 18, 2018 64.19 64.20 63.42 64.15 156,970 +0.00(+0.00%)
Jul 17, 2018 65.14 65.14 64.08 64.15 193,234 -0.84(-1.29%)
Jul 16, 2018 65.96 65.96 64.78 64.99 178,015 -0.98(-1.48%)
Jul 13, 2018 66.27 66.75 65.91 65.96 269,499 -0.30(-0.45%)
Jul 12, 2018 66.02 66.40 65.57 66.26 281,764 +0.24(+0.36%)
Jul 11, 2018 65.46 66.37 65.27 66.02 194,945 +0.44(+0.67%)
Jul 10, 2018 64.35 65.72 63.86 65.58 193,740 +1.23(+1.92%)
Jul 09, 2018 66.13 66.13 64.14 64.35 409,429 -1.84(-2.78%)
Jul 06, 2018 65.45 66.46 65.25 66.19 452,267 +0.92(+1.41%)
Jul 05, 2018 64.55 65.29 64.39 65.27 598,519 +0.61(+0.95%)
Jul 03, 2018 64.66 64.66 64.66 0 +1.07(+1.68%)
Jul 02, 2018 62.80 63.61 62.66 63.59 280,973 +0.48(+0.76%)
Jun 29, 2018 63.48 63.71 63.09 63.11 209,271 -0.46(-0.73%)
Jun 28, 2018 63.04 63.75 63.04 63.57 367,160 +0.70(+1.12%)
Jun 27, 2018 63.34 63.53 62.73 62.87 232,188 -0.50(-0.80%)
Jun 26, 2018 63.47 63.84 63.22 63.37 337,828 -0.18(-0.29%)
Jun 25, 2018 64.51 64.66 63.37 63.56 405,673 -0.95(-1.48%)
Jun 22, 2018 65.02 65.21 64.12 64.51 643,862 -0.27(-0.42%)
Jun 21, 2018 64.81 65.21 64.36 64.78 269,204 +0.02(+0.04%)
Jun 20, 2018 64.38 64.89 64.14 64.76 336,330 +0.26(+0.41%)
Jun 19, 2018 62.96 64.57 62.66 64.49 378,232 +1.72(+2.74%)
Jun 18, 2018 61.72 62.99 61.72 62.77 293,223 +1.04(+1.69%)
Jun 15, 2018 61.35 61.35 61.73 437,411 +0.38(+0.62%)
Jun 14, 2018 60.65 61.36 60.37 61.35 223,021 +0.95(+1.58%)
Jun 13, 2018 60.88 60.94 60.19 60.40 327,676 -0.46(-0.76%)
Jun 12, 2018 60.16 61.02 60.09 60.86 319,320 +0.79(+1.32%)
Jun 11, 2018 61.23 61.50 59.95 60.07 265,261 -1.08(-1.76%)
Jun 08, 2018 61.61 62.03 61.07 61.14 340,544 -0.25(-0.40%)
Jun 07, 2018 60.83 61.46 60.08 61.39 497,716 +0.71(+1.17%)
Jun 06, 2018 60.58 60.68 464,979 -1.68(-2.69%)
Jun 05, 2018 63.11 63.11 62.30 62.36 457,077 -0.73(-1.15%)
Jun 04, 2018 63.29 63.53 62.88 63.09 364,919 -0.01(-0.01%)
Jun 01, 2018 62.70 63.36 62.15 63.09 434,321 +0.46(+0.73%)
May 31, 2018 62.84 63.38 62.46 62.64 292,644 -0.19(-0.30%)
May 30, 2018 61.60 63.32 61.56 62.83 357,824 +1.03(+1.66%)
May 29, 2018 60.83 62.07 60.56 61.80 394,992 +0.94(+1.55%)
May 25, 2018 60.86 60.86 60.86 0 +0.00(+0.00%)
May 24, 2018 60.44 60.94 59.79 60.86 545,825 +0.93(+1.55%)
May 23, 2018 58.99 60.03 58.67 59.93 467,815 +1.22(+2.07%)
May 22, 2018 58.50 59.37 58.30 58.72 272,014 +0.21(+0.35%)
May 21, 2018 58.63 58.63 58.20 58.51 206,283 -0.07(-0.11%)
May 18, 2018 59.28 59.47 58.44 58.58 357,194 -0.26(-0.44%)
May 17, 2018 59.15 59.41 58.70 58.83 139,829 -0.28(-0.48%)
May 16, 2018 60.21 60.42 58.90 59.11 256,185 -0.92(-1.53%)
May 15, 2018 60.11 60.37 59.56 60.03 301,296 -0.49(-0.81%)
May 14, 2018 60.19 60.68 60.00 60.52 458,108 +0.70(+1.16%)
May 11, 2018 60.05 60.17 59.35 59.83 163,476 -0.08(-0.14%)
May 10, 2018 59.73 60.04 59.33 59.91 193,300 +0.84(+1.42%)
May 09, 2018 59.71 60.16 58.77 59.07 279,351 -0.84(-1.40%)
May 08, 2018 60.13 60.14 58.86 59.91 413,760 -0.47(-0.78%)
May 07, 2018 61.20 61.25 60.13 60.38 283,984 -0.68(-1.12%)
May 04, 2018 60.16 61.39 59.44 61.06 169,668 +0.83(+1.38%)
May 03, 2018 59.87 60.29 59.10 60.23 219,051 +0.07(+0.11%)
May 02, 2018 59.93 60.38 59.50 60.16 334,192 +0.36(+0.60%)
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.