Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 63.68 64.87 63.51 64.73 255,662 +0.95(+1.49%)
Sep 27, 2018 63.03 64.07 63.03 63.78 219,805 +0.88(+1.39%)
Sep 26, 2018 63.92 64.25 62.81 62.90 173,235 -1.02(-1.59%)
Sep 25, 2018 64.45 64.70 63.74 63.92 197,671 -0.40(-0.62%)
Sep 24, 2018 64.90 64.90 63.86 64.32 153,848 -0.71(-1.10%)
Sep 21, 2018 65.13 65.57 64.91 65.03 506,808 -0.26(-0.40%)
Sep 20, 2018 64.66 65.32 64.23 65.29 146,278 +0.88(+1.37%)
Sep 19, 2018 66.86 66.86 64.12 64.41 225,701 -2.48(-3.71%)
Sep 18, 2018 67.38 67.53 66.87 66.89 202,972 -0.42(-0.62%)
Sep 17, 2018 67.37 67.65 66.96 67.31 160,714 +0.04(+0.06%)
Sep 14, 2018 67.36 67.81 66.91 67.27 214,883 -0.54(-0.80%)
Sep 13, 2018 67.34 67.86 66.38 67.81 220,232 +0.52(+0.78%)
Sep 12, 2018 67.85 68.14 67.28 67.28 216,806 -0.63(-0.93%)
Sep 11, 2018 66.94 68.05 66.94 67.92 226,207 +0.68(+1.01%)
Sep 10, 2018 65.97 67.88 65.81 67.24 442,997 +1.41(+2.14%)
Sep 07, 2018 65.46 66.11 65.46 65.83 239,058 -0.23(-0.35%)
Sep 06, 2018 65.26 66.18 65.24 66.06 197,223 +0.91(+1.40%)
Sep 05, 2018 64.17 65.18 64.17 65.15 165,995 +1.03(+1.61%)
Sep 04, 2018 63.57 64.42 63.57 64.11 261,871 +0.79(+1.24%)
Aug 31, 2018 63.33 63.33 63.33 0 +0.34(+0.55%)
Aug 30, 2018 63.40 63.56 62.81 62.98 285,304 -0.26(-0.41%)
Aug 29, 2018 62.98 63.71 62.43 63.25 499,773 +0.47(+0.74%)
Aug 28, 2018 63.28 63.48 62.63 62.78 282,901 -0.43(-0.67%)
Aug 27, 2018 64.24 64.37 63.08 63.21 382,545 -1.03(-1.61%)
Aug 24, 2018 64.13 64.41 63.69 64.24 147,854 +0.17(+0.27%)
Aug 23, 2018 64.67 64.67 63.94 64.07 104,525 -0.55(-0.85%)
Aug 22, 2018 65.67 65.67 64.21 64.61 137,932 -0.70(-1.07%)
Aug 21, 2018 65.52 65.71 64.95 65.31 229,835 -0.16(-0.25%)
Aug 20, 2018 66.38 66.68 65.46 65.47 125,349 -0.79(-1.20%)
Aug 17, 2018 66.38 66.88 66.01 66.27 157,622 -0.35(-0.53%)
Aug 16, 2018 65.51 66.68 65.41 66.62 143,443 +1.06(+1.62%)
Aug 15, 2018 65.22 66.05 64.44 65.56 197,591 +0.67(+1.04%)
Aug 14, 2018 64.36 65.69 64.34 64.88 176,082 +1.05(+1.64%)
Aug 13, 2018 64.17 64.17 63.39 63.84 154,252 -0.37(-0.58%)
Aug 10, 2018 64.28 65.14 64.15 64.21 161,131 +0.12(+0.19%)
Aug 09, 2018 63.71 64.28 63.71 64.09 113,602 +0.21(+0.33%)
Aug 08, 2018 63.76 64.48 61.16 63.88 200,415 +0.18(+0.28%)
Aug 07, 2018 64.02 64.73 63.28 63.70 172,985 -0.20(-0.32%)
Aug 06, 2018 63.49 64.10 62.71 63.90 98,691 +0.50(+0.78%)
Aug 03, 2018 64.24 64.93 63.34 63.41 124,628 -1.02(-1.58%)
Aug 02, 2018 62.93 64.67 62.61 64.42 260,860 +1.13(+1.79%)
Aug 01, 2018 63.15 63.48 62.72 63.29 231,610 -0.33(-0.52%)
Jul 31, 2018 62.40 63.78 62.03 63.62 196,893 +1.38(+2.22%)
Jul 30, 2018 61.54 62.58 60.84 62.24 479,884 -0.79(-1.25%)
Jul 27, 2018 63.92 64.13 62.87 63.03 136,919 -0.83(-1.30%)
Jul 26, 2018 63.83 64.50 63.50 63.86 130,389 +0.22(+0.35%)
Jul 25, 2018 63.58 64.56 63.48 63.64 295,289 -0.11(-0.17%)
Jul 24, 2018 63.56 63.89 62.91 63.75 213,493 +0.16(+0.26%)
Jul 23, 2018 64.00 64.31 63.31 63.58 149,860 -0.46(-0.72%)
Jul 20, 2018 64.21 64.21 63.27 64.05 146,180 -0.30(-0.47%)
Jul 19, 2018 63.30 64.40 63.00 64.35 124,806 +1.27(+2.01%)
Jul 18, 2018 63.12 63.13 62.36 63.08 159,639 +0.00(+0.00%)
Jul 17, 2018 64.05 64.05 63.01 63.08 196,520 -0.82(-1.29%)
Jul 16, 2018 64.86 64.86 63.70 63.90 181,042 -0.96(-1.48%)
Jul 13, 2018 65.16 65.63 64.80 64.86 274,082 -0.29(-0.45%)
Jul 12, 2018 64.92 65.28 64.47 65.15 286,556 +0.24(+0.36%)
Jul 11, 2018 64.37 65.26 64.18 64.92 198,261 +0.43(+0.67%)
Jul 10, 2018 63.28 64.62 62.80 64.49 197,035 +1.21(+1.92%)
Jul 09, 2018 65.02 65.02 63.07 63.28 416,392 -1.81(-2.78%)
Jul 06, 2018 64.36 65.35 64.16 65.08 459,959 +0.90(+1.41%)
Jul 05, 2018 63.47 64.20 63.32 64.18 608,698 +0.60(+0.95%)
Jul 03, 2018 63.58 63.58 63.58 0 +1.05(+1.68%)
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.